1649401220000|2022-04-08 07:00:20|329.9|329.6|329.5|327.4|330|329.6|329.2|327.4|474170
1649401230000|2022-04-08 07:00:30|329.4|327.5|329.7|329.2|330|329.8|328.8|325.7|158436
1649401240000|2022-04-08 07:00:40|329.6|329.3|329.3|328.9|329.6|329.3|329.1|328.8|13321
1649401250000|2022-04-08 07:00:50|329.2|328.8|329.1|328.8|329.2|328.8|328.5|328|19765
1649401260000|2022-04-08 07:01:00|328.9|328.7|328.9|328.7|329|328.7|328.9|328.6|2578
1649401270000|2022-04-08 07:01:10|329.1|328.8|329|328.7|329.1|328.8|328.9|328.7|872
1649401280000|2022-04-08 07:01:20|329.1|328.8|329|328.8|329.3|329.1|329|328.7|23205
1649401290000|2022-04-08 07:01:30|329.1|328.9|329.2|328.9|329.2|328.9|329.1|328.8|0
1649401300000|2022-04-08 07:01:40|329.3|329|329.3|329|329.3|329.1|329.2|328.9|3183
1649401350000|2022-04-08 07:02:30|329.2|328.9|329.2|328.9|329.5|329.4|329|328.8|54013
1649401360000|2022-04-08 07:02:40|329.3|329|329.3|329.1|329.3|329.1|329.1|329|5346
1649401370000|2022-04-08 07:02:50|329.4|329.2|329.5|329.3|329.5|329.3|329.4|329.2|5327
1649401380000|2022-04-08 07:03:00|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|5640
1649401390000|2022-04-08 07:03:10|329.5|329.3|329.5|329.3|329.6|329.3|329.4|329.3|1624
1649401410000|2022-04-08 07:03:30|329.4|329.2|329.6|329.4|329.6|329.4|329.4|329.2|4262
1649401440000|2022-04-08 07:04:00|329.5|329.3|329.5|329.4|329.7|329.5|329.5|329.3|3911
1649401450000|2022-04-08 07:04:10|329.6||329.6||329.6||329.5||2000
1649401460000|2022-04-08 07:04:20|329.5||329.6||329.6||329.5||0
1649401500000|2022-04-08 07:05:00|329.7|329.5|329.7|329.5|329.7|329.5|329.6|329.5|5922
1649401520000|2022-04-08 07:05:20|329.8|329.6|329.9|329.7|330.1|330|329.8|329.6|39484
1649401530000|2022-04-08 07:05:30|330|329.8|330|329.9|330|329.9|329.9|329.8|2685
1649401540000|2022-04-08 07:05:40|330.1|330|330|329.9|330.2|330.1|330|329.9|20098
1649401550000|2022-04-08 07:05:50|330.1|329.8|330|329.9|330.1|329.9|330|329.8|9083
1649401560000|2022-04-08 07:06:00|329.9|329.8|329.9|329.7|329.9|329.8|329.8|329.7|3234
1649401580000|2022-04-08 07:06:20|329.8||329.8||329.8||329.8||0
1649401590000|2022-04-08 07:06:30||329.6||329.7||329.7||329.6|1721
1649401600000|2022-04-08 07:06:40|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|299
1649401620000|2022-04-08 07:07:00|329.8||329.8||329.8||329.8||0
1649401630000|2022-04-08 07:07:10|329.9|329.8|330.1|329.9|330.2|330.1|329.9|329.7|28706
1649401640000|2022-04-08 07:07:20|330|329.8|330|329.9|330|329.9|330|329.8|4264
1649401660000|2022-04-08 07:07:40|330.1|330|330.3|330.2|330.4|330.2|330.1|330|17046
1649401670000|2022-04-08 07:07:50|330.2|330.1|330.2|330|330.3|330.1|330.2|330|6518
1649401680000|2022-04-08 07:08:00|330.3||330.3||330.3||330.2||0
1649401690000|2022-04-08 07:08:10|330.2||330.2||330.3||330.2||0
1649401700000|2022-04-08 07:08:20|330.3||330.3||330.3||330.2||0
1649401710000|2022-04-08 07:08:30|330.2|329.9|330.1|329.9|330.3|330.1|330|329.9|50783
1649401720000|2022-04-08 07:08:40|330.2|330|330.4|330.2|330.4|330.2|330.1|330|14377
1649401730000|2022-04-08 07:08:50|330.5|330.3|330.5|330.3|330.5|330.3|330.4|330.3|15678
1649401740000|2022-04-08 07:09:00|330.4|330.2|330.4|330.2|330.4|330.3|330.4|330.2|4992
1649401750000|2022-04-08 07:09:10|330.3|330.1|330.2|330|330.3|330.1|330.2|330|1383
1649401760000|2022-04-08 07:09:20|330.1||330.1||330.1||330.1||100
1649401770000|2022-04-08 07:09:30|330|329.9|330.1|329.8|330.1|329.9|330|329.8|3279
1649401780000|2022-04-08 07:09:40|330|329.9|330.1|329.9|330.1|330|330|329.9|4972
1649401790000|2022-04-08 07:09:50|330||330||330.1||330||0
1649401800000|2022-04-08 07:10:00|329.9|329.8|329.9|329.6|329.9|329.8|329.9|329.6|2026
1649401810000|2022-04-08 07:10:10||329.7||329.7||329.8||329.7|0
1649401820000|2022-04-08 07:10:20|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|402
1649401840000|2022-04-08 07:10:40|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|3309
1649401850000|2022-04-08 07:10:50|330|329.9|330.3|330|330.3|330|330|329.9|3152
1649401860000|2022-04-08 07:11:00|330.4|330.1|330.3|330.2|330.4|330.2|330.3|330.1|0
1649401870000|2022-04-08 07:11:10|330.2|330.1|330.2|330|330.2|330.1|330.1|330|1515
1649401880000|2022-04-08 07:11:20|330.1|329.9|329.8|329.6|330.1|329.9|329.6|329.5|48632
1649401890000|2022-04-08 07:11:30|329.7|329.5|329.5|329.3|329.7|329.5|329.5|329.3|4200
1649401900000|2022-04-08 07:11:40|329.6|329.4|329.7|329.5|329.7|329.5|329.6|329.4|19991
1649401910000|2022-04-08 07:11:50|329.8|329.6|329.7|329.5|329.8|329.6|329.7|329.5|0
1649401920000|2022-04-08 07:12:00|329.8|329.6|329.7|329.5|329.8|329.6|329.7|329.5|0
1649401930000|2022-04-08 07:12:10|329.6||329.7||329.7||329.6||0
1649401940000|2022-04-08 07:12:20|329.8|329.6|329.7|329.5|329.8|329.6|329.7|329.5|14044
1649401950000|2022-04-08 07:12:30|329.8|329.6|329.7|329.5|329.8|329.6|329.7|329.5|0
1649401960000|2022-04-08 07:12:40|329.8|329.6|329.7|329.6|329.8|329.6|329.7|329.5|2921
1649401970000|2022-04-08 07:12:50|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|7500
1649401980000|2022-04-08 07:13:00|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.6|3110
1649401990000|2022-04-08 07:13:10|329.7||329.7||329.7||329.7||0
1649402010000|2022-04-08 07:13:30|329.6|329.5|329.9|329.6|329.9|329.7|329.6|329.5|7021
1649402020000|2022-04-08 07:13:40||329.7||329.7||329.7||329.7|0
1649402030000|2022-04-08 07:13:50||329.8||329.8||329.8||329.8|0
1649402040000|2022-04-08 07:14:00|330||329.9||330||329.9||371
1649402050000|2022-04-08 07:14:10|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|2493
1649402070000|2022-04-08 07:14:30|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1649402080000|2022-04-08 07:14:40|330|329.8|330.1|329.8|330.2|330|330|329.8|5292
1649402090000|2022-04-08 07:14:50|330|329.7|330|329.8|330|329.8|329.9|329.7|1987
1649402100000|2022-04-08 07:15:00|329.9|329.7|329.9|329.6|329.9|329.8|329.9|329.6|0
1649402110000|2022-04-08 07:15:10|329.8||329.7||329.8||329.7||0
1649402120000|2022-04-08 07:15:20|329.8|329.7|329.9|329.6|329.9|329.7|329.8|329.6|4228
1649402130000|2022-04-08 07:15:30||329.7||329.7||329.7||329.6|0
1649402140000|2022-04-08 07:15:40|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.6|0
1649402150000|2022-04-08 07:15:50|329.7|329.7|330|329.7|330|329.7|329.7|329.7|5885
1649402160000|2022-04-08 07:16:00|329.9||329.9||330||329.9||0
1649402170000|2022-04-08 07:16:10|329.8|329.6|329.8|329.6|329.9|329.7|329.8|329.6|0
1649402180000|2022-04-08 07:16:20|329.9|329.7|330|329.7|330|329.7|329.9|329.7|0
1649402190000|2022-04-08 07:16:30|329.8||329.8||329.8||329.8||0
1649402220000|2022-04-08 07:17:00|330|329.8|330|329.9|330.1|329.9|330|329.8|7658
1649402230000|2022-04-08 07:17:10||329.8||329.8||329.8||329.8|0
1649402240000|2022-04-08 07:17:20|329.9|329.9|329.9|329.7|330|329.9|329.9|329.7|4054
1649402250000|2022-04-08 07:17:30|329.8|329.6|329.8|329.6|329.8|329.7|329.7|329.6|1456
1649402260000|2022-04-08 07:17:40||329.7||329.7||329.7||329.7|0
1649402300000|2022-04-08 07:18:20|329.9|329.8|329.7|329.6|329.9|329.8|329.7|329.6|7072
1649402310000|2022-04-08 07:18:30|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.6|601
1649402340000|2022-04-08 07:19:00|329.9|329.8|330.1|329.9|330.1|329.9|329.9|329.8|6612
1649402360000|2022-04-08 07:19:20|330.2|330|330.1|329.9|330.2|330|330|329.8|6007
1649402380000|2022-04-08 07:19:40|330||330||330||330||0
1649402390000|2022-04-08 07:19:50|330.1||330||330.1||330||5404
1649402410000|2022-04-08 07:20:10|330.1|330|330.3|330.1|330.3|330.1|330.1|330|12927
1649402420000|2022-04-08 07:20:20|330.2|330.2|330.4|330.2|330.4|330.2|330.2|330.2|3229
1649402430000|2022-04-08 07:20:30|330.3||330.3||330.3||330.3||0
1649402440000|2022-04-08 07:20:40||330.1||330.2||330.2||330.1|755
1649402450000|2022-04-08 07:20:50|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|0
1649402480000|2022-04-08 07:21:20||330.2||330.1||330.2||330.1|0
1649402490000|2022-04-08 07:21:30||330.2||330.2||330.2||330.2|1950
1649402500000|2022-04-08 07:21:40|330.4||330.4||330.4||330.3||735
1649402540000|2022-04-08 07:22:20|330.5|330.3|330.4|330.2|330.5|330.4|330.3|330.2|31438
1649402550000|2022-04-08 07:22:30|330.3|330.3|330.4|330.2|330.4|330.3|330.3|330.2|14
1649402560000|2022-04-08 07:22:40||330.3||330.2||330.3||330.2|1600
1649402570000|2022-04-08 07:22:50|330.3|330.1|330.3|330.1|330.3|330.2|330.2|330.1|15262
1649402590000|2022-04-08 07:23:10||330.2||330.2||330.2||330.2|0
1649402600000|2022-04-08 07:23:20|330.4||330.4||330.4||330.4||618
1649402620000|2022-04-08 07:23:40|330.3||330.3||330.4||330.3||3762
1649402630000|2022-04-08 07:23:50|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|3129
1649402640000|2022-04-08 07:24:00|330.3||330.3||330.4||330.3||0
1649402660000|2022-04-08 07:24:20|330.2|330.1|330.2|330|330.2|330.2|330.2|330|15473
1649402670000|2022-04-08 07:24:30|330.1||330.1||330.1||330.1||0
1649402680000|2022-04-08 07:24:40|330|329.9|330.1|330|330.1|330|330|329.8|2913
1649402690000|2022-04-08 07:24:50|330|329.9|330.1|330|330.1|330|330|329.9|9146
1649402700000|2022-04-08 07:25:00|330.2|329.9|330|329.9|330.2|329.9|330|329.8|33270
1649402720000|2022-04-08 07:25:20|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|843
1649402740000|2022-04-08 07:25:40|330|329.9|330|329.8|330.2|330|329.9|329.8|46149
1649402750000|2022-04-08 07:25:50|329.9|329.7|329.9|329.8|329.9|329.8|329.8|329.7|23537
1649402760000|2022-04-08 07:26:00|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.6|18935
1649402770000|2022-04-08 07:26:10||329.8||329.8||329.8||329.8|0
1649402780000|2022-04-08 07:26:20|329.8|329.7|329.8|329.6|329.8|329.7|329.7|329.6|2941
1649402790000|2022-04-08 07:26:30|329.7||329.7||329.7||329.7||0
1649402800000|2022-04-08 07:26:40||329.5||329.6||329.6||329.5|2288
1649402810000|2022-04-08 07:26:50||329.5||329.6||329.6||329.5|1837
1649402840000|2022-04-08 07:27:20|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|3004
1649402870000|2022-04-08 07:27:50||329.6||329.5||329.6||329.5|557
1649402880000|2022-04-08 07:28:00|329.8|329.6|329.6|329.4|329.8|329.6|329.1|328.9|142777
1649402890000|2022-04-08 07:28:10|329.5||329.5||329.5||329.5||0
1649402900000|2022-04-08 07:28:20|329.4|329.3|329.5|329.3|329.5|329.4|329.4|329.3|8903
1649402910000|2022-04-08 07:28:30||329.4||329.4||329.4||329.4|0
1649402920000|2022-04-08 07:28:40|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|8719
1649402930000|2022-04-08 07:28:50|329.4|329.4|329.5|329.3|329.5|329.4|329.4|329.3|5231
1649402940000|2022-04-08 07:29:00|329.4|329.4|329.5|329.3|329.5|329.4|329.4|329.3|4391
1649402950000|2022-04-08 07:29:10|329.4|329.4|329.4|329.3|329.4|329.4|329.4|329.3|948
1649402970000|2022-04-08 07:29:30|329.3|329.2|329.2|329.1|329.4|329.2|329.2|329.1|16442
1649402990000|2022-04-08 07:29:50|329.3|329.2|329.3|329.1|329.4|329.2|329.2|329.1|15534
1649403000000|2022-04-08 07:30:00|329.4|329.2|329.4|329.2|329.4|329.3|329.3|329.2|3999
1649403010000|2022-04-08 07:30:10|329.3||329.3||329.4||329.3||569
1649403020000|2022-04-08 07:30:20|||||||||214
1649403030000|2022-04-08 07:30:30|329.4||329.3||329.4||329.3||806
1649403040000|2022-04-08 07:30:40|329.4||329.4||329.4||329.3||2941
1649403050000|2022-04-08 07:30:50|||||||||190
1649403070000|2022-04-08 07:31:10||329.3||329.3||329.3||329.3|0
1649403110000|2022-04-08 07:31:50|329.5|329.4|329.5|329.4|329.5|329.4|329.4|329.3|31326
1649403120000|2022-04-08 07:32:00|||||||||85
1649403130000|2022-04-08 07:32:10|329.6|329.5|329.7|329.6|329.8|329.7|329.6|329.5|28043
1649403140000|2022-04-08 07:32:20|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|2457
1649403150000|2022-04-08 07:32:30|||||||||488
1649403160000|2022-04-08 07:32:40|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|14102
1649403180000|2022-04-08 07:33:00|||||||||303
1649403200000|2022-04-08 07:33:20|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|11891
1649403240000|2022-04-08 07:34:00|329.6|329.4|329.6|329.4|329.7|329.5|329.6|329.4|12485
1649403260000|2022-04-08 07:34:20|329.7|329.5|329.7|329.5|329.7|329.6|329.7|329.5|15868
1649403280000|2022-04-08 07:34:40||329.6||329.6||329.6||329.6|0
1649403290000|2022-04-08 07:34:50|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|13180
1649403300000|2022-04-08 07:35:00|329.7|329.6|329.7|329.6|329.8|329.6|329.7|329.6|1322
1649403360000|2022-04-08 07:36:00|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|2057
1649403370000|2022-04-08 07:36:10|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|1084
1649403380000|2022-04-08 07:36:20|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|2537
1649403390000|2022-04-08 07:36:30||329.7||329.7||329.7||329.6|0
1649403400000|2022-04-08 07:36:40|329.9|329.8|329.9|329.7|329.9|329.8|329.8|329.7|13661
1649403410000|2022-04-08 07:36:50|329.8||329.8||329.9||329.8||0
1649403420000|2022-04-08 07:37:00|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|8703
1649403550000|2022-04-08 07:39:10|329.9|329.8|329.9|329.7|329.9|329.8|329.8|329.7|2574
1649403560000|2022-04-08 07:39:20|329.8|329.8|329.8|329.7|329.8|329.8|329.8|329.7|0
1649403570000|2022-04-08 07:39:30|329.9||329.8||329.9||329.8||0
1649403600000|2022-04-08 07:40:00|329.7|329.6|329.9|329.8|329.9|329.8|329.7|329.6|21253
1649403610000|2022-04-08 07:40:10|330|329.9|330|329.9|330|329.9|330|329.8|9004
1649403630000|2022-04-08 07:40:30|||||||||2026
1649403670000|2022-04-08 07:41:10|330.1||330||330.1||330||16002
1649403700000|2022-04-08 07:41:40|330.1||330||330.1||330||4059
1649403710000|2022-04-08 07:41:50|330.1|330|330.2|330|330.2|330.1|330.1|330|8740
1649403720000|2022-04-08 07:42:00|330.1|330.1|330.2|330|330.2|330.1|330.1|330|2879
1649403730000|2022-04-08 07:42:10|330.1||330.1||330.1||330.1||565
1649403800000|2022-04-08 07:43:20|330.2|330.1|330.2|330.1|330.2|330.1|330.1|330|4898
1649403830000|2022-04-08 07:43:50|330.1|330|330.1|330|330.2|330.1|330.1|330|14492
1649403880000|2022-04-08 07:44:40|330|329.9|330|329.9|330|330|330|329.9|11008
1649403910000|2022-04-08 07:45:10|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|13777
1649403930000|2022-04-08 07:45:30|329.8||329.8||329.8||329.8||0
1649403940000|2022-04-08 07:45:40|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|432
1649403970000|2022-04-08 07:46:10|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|7888
1649403980000|2022-04-08 07:46:20|||||||||500
1649403990000|2022-04-08 07:46:30|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|2900
1649404000000|2022-04-08 07:46:40|329.8||329.9||329.9||329.8||1209
1649404010000|2022-04-08 07:46:50||329.8||329.8||329.8||329.8|1403
1649404020000|2022-04-08 07:47:00|330|329.9|330|329.9|330|329.9|329.9|329.9|2759
1649404040000|2022-04-08 07:47:20||329.8||329.8||329.8||329.8|359
1649404070000|2022-04-08 07:47:50|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|4111
1649404090000|2022-04-08 07:48:10|330||330||330||330||0
1649404100000|2022-04-08 07:48:20|330.1||330.1||330.1||330.1||0
1649404110000|2022-04-08 07:48:30|330|329.8|330|329.8|330|329.8|330|329.8|2245
1649404150000|2022-04-08 07:49:10|330.1|329.9|330.1|330|330.1|330|330.1|329.9|1433
1649404160000|2022-04-08 07:49:20|330.2||330.2||330.2||330.2||494
1649404170000|2022-04-08 07:49:30|330.1||330.2||330.2||330.1||0
1649404180000|2022-04-08 07:49:40|330.1|330.1|330|329.9|330.1|330.1|330|329.9|7774
1649404230000|2022-04-08 07:50:30|||||||||242
1649404250000|2022-04-08 07:50:50|||||||||2000
1649404260000|2022-04-08 07:51:00|330.1||330||330.1||330||2760
1649404280000|2022-04-08 07:51:20|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|5313
1649404290000|2022-04-08 07:51:30|329.8|329.7|329.8|329.6|329.9|329.7|329.8|329.6|11037
1649404300000|2022-04-08 07:51:40||329.7||329.7||329.7||329.7|1
1649404310000|2022-04-08 07:51:50|||||||||1402
1649404320000|2022-04-08 07:52:00|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|1999
1649404330000|2022-04-08 07:52:10|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.6|600
1649404370000|2022-04-08 07:52:50|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|544
1649404380000|2022-04-08 07:53:00|329.9||329.9||329.9||329.9||0
1649404400000|2022-04-08 07:53:20|329.8|329.8|330|329.8|330|329.8|329.8|329.7|5586
1649404420000|2022-04-08 07:53:40|330.1|329.9|330|329.9|330.1|329.9|330|329.9|5207
1649404430000|2022-04-08 07:53:50|330.1|330|330|329.9|330.1|330|330|329.9|931
1649404440000|2022-04-08 07:54:00|329.9|329.8|329.8|329.6|329.9|329.8|329.8|329.6|1271
1649404450000|2022-04-08 07:54:10||329.7||329.7||329.7||329.7|0
1649404470000|2022-04-08 07:54:30|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|508
1649404510000|2022-04-08 07:55:10|329.6|329.5|329.8|329.6|329.8|329.6|329.6|329.5|10523
1649404520000|2022-04-08 07:55:20|329.7||329.7||329.7||329.7||0
1649404540000|2022-04-08 07:55:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|542
1649404560000|2022-04-08 07:56:00|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|537
1649404570000|2022-04-08 07:56:10|330||329.9||330||329.9||80
1649404580000|2022-04-08 07:56:20||329.7||329.7||329.7||329.7|427
1649404700000|2022-04-08 07:58:20|330|329.8|329.9|329.8|330|329.8|329.9|329.8|4504
1649404730000|2022-04-08 07:58:50|329.8|329.7|329.8|329.7|329.9|329.7|329.8|329.7|1412
1649404790000|2022-04-08 07:59:50|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|3320
1649404810000|2022-04-08 08:00:10|329.9||329.8||329.9||329.8||2000
1649404820000|2022-04-08 08:00:20|||||||||537
1649404860000|2022-04-08 08:01:00|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|3784
1649404870000|2022-04-08 08:01:10|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|3946
1649404880000|2022-04-08 08:01:20|329.8||329.8||329.8||329.8||540
1649404900000|2022-04-08 08:01:40|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|2671
1649404940000|2022-04-08 08:02:20||329.8||329.8||329.8||329.8|0
1649405020000|2022-04-08 08:03:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|1183
1649405030000|2022-04-08 08:03:50|329.9||329.9||329.9||329.9||557
1649405070000|2022-04-08 08:04:30||329.8||329.8||329.8||329.8|0
1649405080000|2022-04-08 08:04:40|330|329.9|330|329.9|330|329.9|329.9|329.8|18404
1649405090000|2022-04-08 08:04:50|329.9|329.8|330|329.8|330|329.9|329.9|329.8|4024
1649405100000|2022-04-08 08:05:00|329.9||329.9||330||329.9||2000
1649405120000|2022-04-08 08:05:20|330|329.7|329.8|329.6|330|329.8|329.7|329.6|43303
1649405130000|2022-04-08 08:05:30|329.7||329.7||329.7||329.7||0
1649405140000|2022-04-08 08:05:40|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|3902
1649405170000|2022-04-08 08:06:10|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|537
1649405230000|2022-04-08 08:07:10|||||||||50
1649405270000|2022-04-08 08:07:50|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|26628
1649405280000|2022-04-08 08:08:00|329.9|329.6|329.9|329.7|329.9|329.7|329.7|329.5|45669
1649405290000|2022-04-08 08:08:10||329.8||329.8||329.8||329.8|0
1649405360000|2022-04-08 08:09:20||329.7||329.7||329.7||329.7|3270
1649405370000|2022-04-08 08:09:30|329.8|329.8|329.9|329.7|329.9|329.8|329.8|329.7|4928
1649405400000|2022-04-08 08:10:00|329.8|329.8|330.1|330|330.2|330|329.8|329.8|84592
1649405410000|2022-04-08 08:10:10|330.2|330.1|330.1|330|330.2|330.1|330.1|330|13821
1649405440000|2022-04-08 08:10:40|330|329.9|330|329.9|330|329.9|330|329.9|9544
1649405460000|2022-04-08 08:11:00|330.1|330|330.1|330|330.1|330|330.1|329.9|5898
1649405470000|2022-04-08 08:11:10|330.2|330.1|330.2|330|330.2|330.1|330.1|330|2723
1649405480000|2022-04-08 08:11:20|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|533
1649405490000|2022-04-08 08:11:30|330|330|330.1|329.9|330.1|330|330|329.9|2748
1649405510000|2022-04-08 08:11:50||330||329.9||330||329.9|8268
1649405530000|2022-04-08 08:12:10|330||330||330||330||0
1649405580000|2022-04-08 08:13:00|330.1||330.1||330.1||330.1||5109
1649405600000|2022-04-08 08:13:20|330||330||330.1||330||25
1649405640000|2022-04-08 08:14:00|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|5981
1649405650000|2022-04-08 08:14:10|330|329.9|330|329.9|330.1|329.9|329.9|329.7|118688
1649405680000|2022-04-08 08:14:40||329.8||329.8||329.9||329.8|7656
1649405690000|2022-04-08 08:14:50||329.9||329.8||329.9||329.8|2000
1649405700000|2022-04-08 08:15:00||329.9||329.8||329.9||329.8|10000000
1649405710000|2022-04-08 08:15:10|330.1|329.9|330|329.9|330.1|329.9|330|329.9|0
1649405770000|2022-04-08 08:16:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|0
1649405780000|2022-04-08 08:16:20|330|329.9|330|329.8|330|329.9|329.9|329.8|0
1649405800000|2022-04-08 08:16:40|329.9||329.9||329.9||329.9||0
1649405810000|2022-04-08 08:16:50|330|329.9|330|329.9|330.1|329.9|330|329.9|0
1649405820000|2022-04-08 08:17:00|330.1|330|330.1|329.9|330.1|330|330|329.9|0
1649405830000|2022-04-08 08:17:10|330|330|330.1|329.9|330.1|330|330|329.9|0
1649405860000|2022-04-08 08:17:40|330|330|330|329.9|330.1|330|330|329.9|0
1649405880000|2022-04-08 08:18:00|330.1|330|330.1|329.9|330.1|330|330.1|329.9|0
1649405890000|2022-04-08 08:18:10|330|330|330.1|329.9|330.1|330|330|329.9|0
1649405900000|2022-04-08 08:18:20||330||330||330||329.9|0
1649405910000|2022-04-08 08:18:30||329.9||329.9||329.9||329.9|0
1649405920000|2022-04-08 08:18:40||330||329.9||330||329.9|0
1649405930000|2022-04-08 08:18:50||330||329.9||330||329.9|0
1649405960000|2022-04-08 08:19:20||330||330||330||329.9|0
1649405970000|2022-04-08 08:19:30|330.2|330.1|330.2|330|330.2|330.1|330.1|330|0
1649405980000|2022-04-08 08:19:40|330.1|330.1|330.1|330|330.2|330.1|330.1|330|0
1649406000000|2022-04-08 08:20:00|330.2||330.1||330.2||330.1||0
1649406120000|2022-04-08 08:22:00|330.2|330.1|330.2|330|330.2|330.1|330.1|330|0
1649406160000|2022-04-08 08:22:40||330.1||330.1||330.1||330.1|0
1649406170000|2022-04-08 08:22:50||330||330||330.1||330|0
1649406200000|2022-04-08 08:23:20|330.1||330.1||330.1||330.1||0
1649406250000|2022-04-08 08:24:10|330.2||330.2||330.2||330.2||0
1649406260000|2022-04-08 08:24:20||330.1||330.1||330.1||330.1|0
1649406270000|2022-04-08 08:24:30|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|0
1649406280000|2022-04-08 08:24:40|330.2||330.2||330.2||330.2||0
1649406290000|2022-04-08 08:24:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1649406350000|2022-04-08 08:25:50|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|0
1649406430000|2022-04-08 08:27:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1649406440000|2022-04-08 08:27:20|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|0
1649406450000|2022-04-08 08:27:30|330.5|330.4|330.5|330.4|330.5|330.4|330.4|330.3|0
1649406460000|2022-04-08 08:27:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1649406540000|2022-04-08 08:29:00|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|0
1649406550000|2022-04-08 08:29:10||330.4||330.3||330.4||330.3|0
1649406570000|2022-04-08 08:29:30||330.4||330.3||330.4||330.3|0
1649406590000|2022-04-08 08:29:50||330.4||330.3||330.4||330.3|0
1649406600000|2022-04-08 08:30:00|330.6|330.4|330.5|330.4|330.6|330.4|330.5|330.3|0
1649406610000|2022-04-08 08:30:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1649406790000|2022-04-08 08:33:10|330.5|330.4|330.5|330.4|330.6|330.5|330.5|330.4|0
1649406800000|2022-04-08 08:33:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1649406830000|2022-04-08 08:33:50|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|0
1649406840000|2022-04-08 08:34:00||330.4||330.4||330.4||330.4|0
1649406880000|2022-04-08 08:34:40|330.5|330.5|330.6|330.4|330.6|330.5|330.5|330.4|0
1649406900000|2022-04-08 08:35:00|330.7|330.5|330.7|330.5|330.7|330.6|330.7|330.5|0
1649406910000|2022-04-08 08:35:10|330.6||330.6||330.6||330.6||0
1649406930000|2022-04-08 08:35:30||330.4||330.4||330.4||330.4|0
1649406940000|2022-04-08 08:35:40||330.5||330.5||330.5||330.5|0
1649407030000|2022-04-08 08:37:10|330.7|330.6|330.8|330.6|330.8|330.7|330.7|330.6|0
1649407040000|2022-04-08 08:37:20|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|0
1649407050000|2022-04-08 08:37:30|330.8|330.7|330.6|330.5|330.8|330.7|330.6|330.5|0
1649407060000|2022-04-08 08:37:40|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|0
1649407070000|2022-04-08 08:37:50|330.6|330.4|330.6|330.4|330.6|330.5|330.5|330.4|0
1649407200000|2022-04-08 08:40:00|330.5|330.3|330.5|330.4|330.5|330.4|330.4|330.3|0
1649407250000|2022-04-08 08:40:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|0
1649407280000|2022-04-08 08:41:20|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1649407290000|2022-04-08 08:41:30|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|0
1649407300000|2022-04-08 08:41:40|330.5||330.6||330.6||330.5||0
1649407350000|2022-04-08 08:42:30|330.5|330.3|330.4|330.2|330.5|330.4|330.4|330.2|0
1649407360000|2022-04-08 08:42:40|330.3|330.1|330.2|330.1|330.3|330.1|330.2|330.1|0
1649407380000|2022-04-08 08:43:00|330.1|330|330.1|330|330.1|330|330.1|330|0
1649407410000|2022-04-08 08:43:30|330.2|330.1|330.2|330|330.2|330.1|330.2|330|0
1649407520000|2022-04-08 08:45:20|330.1||330.1||330.1||330.1||0
1649407570000|2022-04-08 08:46:10|330|329.9|330.1|330|330.1|330|330|329.9|0
1649407580000|2022-04-08 08:46:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|0
1649407590000|2022-04-08 08:46:30||330||330.1||330.1||330|0
1649407620000|2022-04-08 08:47:00|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|0
1649407650000|2022-04-08 08:47:30|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|0
1649407700000|2022-04-08 08:48:20|330.3||330.3||330.3||330.3||0
1649407710000|2022-04-08 08:48:30|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|0
1649407720000|2022-04-08 08:48:40|330.2|330|330.2|330.1|330.2|330.1|330.2|330|0
1649407820000|2022-04-08 08:50:20|330.1|330|330.1|330|330.1|330|330.1|330|0
1649407920000|2022-04-08 08:52:00|330.2|330.1|330|329.8|330.2|330.1|329.9|329.8|0
1649407930000|2022-04-08 08:52:10|330.1|329.9|330.1|329.9|330.1|330|330|329.9|0
1649407970000|2022-04-08 08:52:50|330||330||330||330||0
1649408040000|2022-04-08 08:54:00|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|0
1649408050000|2022-04-08 08:54:10|330||329.9||330||329.9||0
1649408090000|2022-04-08 08:54:50|330|329.9|330|329.9|330|329.9|330|329.8|0
1649408110000|2022-04-08 08:55:10|330.1|330|330.1|330|330.1|330|330.1|330|0
1649408130000|2022-04-08 08:55:30|330|329.9|330|329.9|330|329.9|330|329.9|0
1649408170000|2022-04-08 08:56:10|330.1|330|330.1|330|330.1|330|330.1|330|0
1649408220000|2022-04-08 08:57:00|330.2||330.1||330.2||330.1||0
1649408230000|2022-04-08 08:57:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|0
1649408250000|2022-04-08 08:57:30|330.1|330|330.1|330|330.2|330|330.1|330|0
1649408300000|2022-04-08 08:58:20|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|0
1649408350000|2022-04-08 08:59:10|330.2||330.3||330.3||330.2||0
1649408360000|2022-04-08 08:59:20|330.2|330|330.2|330.1|330.2|330.1|330.2|330|0
1649408390000|2022-04-08 08:59:50|330.1|330|330.2|330.1|330.2|330.1|330.1|330|0
1649408400000|2022-04-08 09:00:00||330||330||330||330|0
1649408410000|2022-04-08 09:00:10||330.1||330.1||330.1||330.1|0
1649408430000|2022-04-08 09:00:30|330.1|330|330.1|330|330.1|330|330.1|330|0
1649408440000|2022-04-08 09:00:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|0
1649408510000|2022-04-08 09:01:50|330.1|330|330.2|330.1|330.2|330.1|330.1|330|0
1649408580000|2022-04-08 09:03:00|330.3|330.2|330.5|330.3|330.5|330.4|330.3|330.2|0
1649408590000|2022-04-08 09:03:10|330.4|330.4|330.4|330.3|330.4|330.4|330.4|330.3|0
1649408600000|2022-04-08 09:03:20|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1649408620000|2022-04-08 09:03:40|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|0
1649408770000|2022-04-08 09:06:10|330.2|330.1|330.2|330.1|330.2|330.1|330.1|330|0
1649408790000|2022-04-08 09:06:30||330||330||330||330|0
1649408820000|2022-04-08 09:07:00|330.1|330.1|330.2|330.1|330.2|330.1|330.1|330.1|0
1649408890000|2022-04-08 09:08:10|330.1|330|330.2|330|330.2|330|330.1|330|0
1649408930000|2022-04-08 09:08:50|330.1||330.1||330.1||330.1||0
1649408940000|2022-04-08 09:09:00|330|329.9|329.8|329.7|330.1|329.9|329.8|329.7|0
1649408950000|2022-04-08 09:09:10|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|0
1649409030000|2022-04-08 09:10:30|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|0
1649409040000|2022-04-08 09:10:40|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|0
1649409320000|2022-04-08 09:15:20|329.6|329.5|329.7|329.6|329.7|329.6|329.6|329.5|0
1649409330000|2022-04-08 09:15:30|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|0
1649409340000|2022-04-08 09:15:40|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|0
1649409380000|2022-04-08 09:16:20|330|329.9|330|329.9|330|329.9|330|329.9|0
1649409460000|2022-04-08 09:17:40|330.1|330|330.1|329.9|330.1|330|329.9|329.8|0
1649409470000|2022-04-08 09:17:50|330|330|329.9|329.8|330|330|329.9|329.8|0
1649409480000|2022-04-08 09:18:00|329.8|329.7|330|329.8|330|329.8|329.8|329.7|0
1649409490000|2022-04-08 09:18:10|329.9||329.9||329.9||329.9||0
1649409540000|2022-04-08 09:19:00|330|329.9|330.1|329.9|330.1|329.9|330|329.9|0
1649409550000|2022-04-08 09:19:10||330||329.9||330||329.9|0
1649409560000|2022-04-08 09:19:20|330||330.1||330.1||330||0
1649409600000|2022-04-08 09:20:00||330||329.9||330||329.9|0
1649409640000|2022-04-08 09:20:40|330||330.1||330.1||330||0
1649409650000|2022-04-08 09:20:50|330||330||330||330||0
1649409670000|2022-04-08 09:21:10|329.9|329.8|330|329.8|330|329.8|329.8|329.7|0
1649409680000|2022-04-08 09:21:20|329.9||330||330||329.9||0
1649409690000|2022-04-08 09:21:30|329.9||329.9||329.9||329.9||0
1649409700000|2022-04-08 09:21:40||329.7||329.7||329.7||329.7|0
1649409720000|2022-04-08 09:22:00|329.8||329.8||329.8||329.8||0
1649409730000|2022-04-08 09:22:10|329.9||329.9||329.9||329.9||0
1649409750000|2022-04-08 09:22:30|329.8||329.9||329.9||329.8||0
1649409760000|2022-04-08 09:22:40|330|329.8|330|329.9|330|329.9|329.9|329.8|0
1649409770000|2022-04-08 09:22:50|330.1||330||330.1||330||0
1649409860000|2022-04-08 09:24:20|330.1|330|330.1|329.9|330.1|330|330.1|329.9|0
1649409890000|2022-04-08 09:24:50|330|330|330.1|330|330.1|330|330|330|0
1649409900000|2022-04-08 09:25:00|330.2|330.1|330.1|330|330.2|330.1|330.1|330|0
1649409920000|2022-04-08 09:25:20|330|329.9|330|329.8|330|330|329.9|329.8|0
1649409930000|2022-04-08 09:25:30|330.1|329.9|330|329.9|330.1|329.9|330|329.9|0
1649410030000|2022-04-08 09:27:10|330.1|330|330.1|330|330.1|330|330.1|330|0
1649410070000|2022-04-08 09:27:50|330|329.9|330.1|329.9|330.1|329.9|330|329.9|0
1649410090000|2022-04-08 09:28:10||330||330||330||330|0
1649410270000|2022-04-08 09:31:10|330|329.9|330.1|329.9|330.1|330|330|329.9|0
1649410280000|2022-04-08 09:31:20|330|329.8|329.9|329.8|330|329.8|329.9|329.8|0
1649410290000|2022-04-08 09:31:30|330||329.9||330||329.9||0
1649410300000|2022-04-08 09:31:40||329.7||329.7||329.7||329.7|0
1649410330000|2022-04-08 09:32:10|329.8||329.9||329.9||329.8||0
1649410340000|2022-04-08 09:32:20|329.8|329.8|329.9|329.8|329.9|329.8|329.8|329.8|0
1649410400000|2022-04-08 09:33:20|330|329.9|330.1|330|330.1|330|330|329.8|0
1649410410000|2022-04-08 09:33:30|330.2|330.1|330.1|330|330.2|330.1|330.1|330|0
1649410420000|2022-04-08 09:33:40|330.2|330.1|330.2|330|330.2|330.1|330.2|330|0
1649410460000|2022-04-08 09:34:20|330.1||330.1||330.1||330.1||0
1649410480000|2022-04-08 09:34:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|0
1649410570000|2022-04-08 09:36:10|330.3||330.2||330.3||330.2||0
1649410620000|2022-04-08 09:37:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1649410630000|2022-04-08 09:37:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1649410670000|2022-04-08 09:37:50|330.5|330.4|330.5|330.4|330.6|330.5|330.4|330.3|0
1649410850000|2022-04-08 09:40:50|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|0
1649410870000|2022-04-08 09:41:10|330.6|330.5|330.8|330.7|330.8|330.7|330.6|330.5|0
1649410930000|2022-04-08 09:42:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1649410940000|2022-04-08 09:42:20|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|0
1649410950000|2022-04-08 09:42:30|330.5||330.5||330.5||330.5||0
1649411020000|2022-04-08 09:43:40|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|0
1649411030000|2022-04-08 09:43:50||330.3||330.4||330.4||330.3|0
1649411050000|2022-04-08 09:44:10|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|0
1649411220000|2022-04-08 09:47:00|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|0
1649411380000|2022-04-08 09:49:40|330.5|330.4|330.3|330.2|330.5|330.4|330.3|330.2|0
1649411390000|2022-04-08 09:49:50|330.2|330.1|330.1|330|330.3|330.2|330.1|330|0
1649411400000|2022-04-08 09:50:00|330.2|330.1|330.1|330|330.2|330.1|330.1|329.9|0
1649411410000|2022-04-08 09:50:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|0
1649411440000|2022-04-08 09:50:40|330.1|330|330.1|330|330.1|330|330.1|330|0
1649411450000|2022-04-08 09:50:50|330.2||330.1||330.2||330.1||0
1649411460000|2022-04-08 09:51:00|330.2||330.1||330.2||330.1||0
1649411490000|2022-04-08 09:51:30|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|0
1649411510000|2022-04-08 09:51:50|330.4||330.3||330.4||330.3||0
1649411520000|2022-04-08 09:52:00|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.2|0
1649411530000|2022-04-08 09:52:10|330.4||330.4||330.4||330.4||0
1649411560000|2022-04-08 09:52:40|330.5|330.4|330.5|330.4|330.6|330.4|330.5|330.4|0
1649411590000|2022-04-08 09:53:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1649411730000|2022-04-08 09:55:30|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|0
1649411780000|2022-04-08 09:56:20|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|0
1649411810000|2022-04-08 09:56:50|330.4||330.4||330.4||330.4||0
1649411820000|2022-04-08 09:57:00|330.5||330.5||330.5||330.5||0
1649411880000|2022-04-08 09:58:00||330.4||330.4||330.4||330.4|0
1649412000000|2022-04-08 10:00:00|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|0
1649412180000|2022-04-08 10:03:00|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|0
1649412210000|2022-04-08 10:03:30|330.6||330.5||330.6||330.5||0
1649412370000|2022-04-08 10:06:10|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.3|0
1649412410000|2022-04-08 10:06:50|330.4|330.3|330.3|330.1|330.5|330.3|330.2|330.1|0
1649412420000|2022-04-08 10:07:00|330.2||330.2||330.2||330.2||0
1649412850000|2022-04-08 10:14:10|330.1|330|330.2|330.1|330.2|330.1|330.1|330|0
1649412890000|2022-04-08 10:14:50|330.1|330|330.2|330.1|330.2|330.1|330.1|330|0
1649412910000|2022-04-08 10:15:10|330.3|330.2|330.3|330.2|330.3|330.2|330.2|330.1|0
1649412920000|2022-04-08 10:15:20|330.4||330.3||330.4||330.3||0
1649413030000|2022-04-08 10:17:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|0
1649413040000|2022-04-08 10:17:20|330.1|330|330.1|330|330.1|330|330.1|330|0
1649413060000|2022-04-08 10:17:40|330|329.9|330.1|329.9|330.1|330|330|329.9|0
1649413110000|2022-04-08 10:18:30||330||330||330||330|0
1649413130000|2022-04-08 10:18:50||329.9||329.9||329.9||329.9|0
1649413140000|2022-04-08 10:19:00||330||330||330||330|0
1649413160000|2022-04-08 10:19:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|0
1649413260000|2022-04-08 10:21:00|330.1|330|330.1|330|330.2|330.1|330.1|330|0
1649413320000|2022-04-08 10:22:00|330.2|330.1|330.2|330.1|330.2|330.1|330.1|330.1|0
1649413480000|2022-04-08 10:24:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1649413500000|2022-04-08 10:25:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|0
1649413510000|2022-04-08 10:25:10|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|0
1649413550000|2022-04-08 10:25:50||330||330.1||330.1||330|0
1649413660000|2022-04-08 10:27:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1649414010000|2022-04-08 10:33:30|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1649414200000|2022-04-08 10:36:40|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|0
1649414210000|2022-04-08 10:36:50|330.4|330.4|330.5|330.3|330.5|330.4|330.4|330.3|0
1649414370000|2022-04-08 10:39:30|330.4||330.4||330.4||330.4||0
1649414390000|2022-04-08 10:39:50|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1649414710000|2022-04-08 10:45:10|330.4|330.3|330.5|330.3|330.5|330.4|330.4|330.3|0
1649414720000|2022-04-08 10:45:20|330.4|330.4|330.3|330.2|330.4|330.4|330.3|330.2|0
1649414740000|2022-04-08 10:45:40|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|0
1649414790000|2022-04-08 10:46:30||330.3||330.3||330.3||330.3|0
1649414820000|2022-04-08 10:47:00|330.5|330.4|330.5|330.4|330.5|330.4|330.4|330.3|0
1649414830000|2022-04-08 10:47:10||330.3||330.3||330.3||330.3|0
1649414950000|2022-04-08 10:49:10||330.4||330.4||330.4||330.4|0
1649414970000|2022-04-08 10:49:30|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1649414980000|2022-04-08 10:49:40|330.5||330.4||330.5||330.4||0
1649415050000|2022-04-08 10:50:50|330.5||330.4||330.5||330.4||0
1649415060000|2022-04-08 10:51:00|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1649415070000|2022-04-08 10:51:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1649415250000|2022-04-08 10:54:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|0
1649415490000|2022-04-08 10:58:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1649415530000|2022-04-08 10:58:50|330.9||330.8||330.9||330.8||0
1649415550000|2022-04-08 10:59:10|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|0
1649415630000|2022-04-08 11:00:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1649415880000|2022-04-08 11:04:40|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|0
1649416070000|2022-04-08 11:07:50|331|330.9|331.2|331.1|331.2|331.1|331|330.9|0
1649416080000|2022-04-08 11:08:00|331.1|331|331.2|331.1|331.2|331.1|331.1|331|0
1649416090000|2022-04-08 11:08:10|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|0
1649416120000|2022-04-08 11:08:40||331.2||331.2||331.2||331.2|0
1649416210000|2022-04-08 11:10:10|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|0
1649416260000|2022-04-08 11:11:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649416280000|2022-04-08 11:11:20|331.1|331|331.1|331|331.1|331|331.1|331|0
1649416290000|2022-04-08 11:11:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649416300000|2022-04-08 11:11:40||331||331||331.1||331|0
1649416310000|2022-04-08 11:11:50||331.1||331.1||331.1||331.1|0
1649416440000|2022-04-08 11:14:00|331.1|331|331.1|331|331.1|331|331.1|331|0
1649416540000|2022-04-08 11:15:40|331|330.9|331|330.9|331|331|331|330.9|0
1649416560000|2022-04-08 11:16:00||330.8||330.8||330.8||330.8|0
1649416570000|2022-04-08 11:16:10|330.9||330.9||330.9||330.9||0
1649416780000|2022-04-08 11:19:40|331|330.9|331|330.9|331|330.9|331|330.9|0
1649416820000|2022-04-08 11:20:20|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|0
1649416900000|2022-04-08 11:21:40|331||331||331||331||0
1649416940000|2022-04-08 11:22:20|331.1|330.9|331.1|331|331.1|331|331.1|330.9|0
1649417050000|2022-04-08 11:24:10||330.9||331||331||330.9|0
1649417100000|2022-04-08 11:25:00|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331|0
1649417110000|2022-04-08 11:25:10|331.1|331|331.2|331|331.2|331.1|331.1|331|0
1649417170000|2022-04-08 11:26:10||331.1||331.1||331.1||331.1|0
1649417180000|2022-04-08 11:26:20||331||331||331||331|0
1649417280000|2022-04-08 11:28:00||331.1||331.1||331.1||331|0
1649417300000|2022-04-08 11:28:20|331.3||331.3||331.3||331.3||0
1649417320000|2022-04-08 11:28:40|331.2||331.2||331.2||331.2||0
1649417400000|2022-04-08 11:30:00|331.3||331.3||331.3||331.3||0
1649417470000|2022-04-08 11:31:10|331.2||331.3||331.3||331.2||0
1649417520000|2022-04-08 11:32:00|331.2||331.2||331.2||331.2||0
1649417560000|2022-04-08 11:32:40|331.3||331.3||331.3||331.3||0
1649417580000|2022-04-08 11:33:00|331.2|331|331.2|331|331.2|331|331.2|331|0
1649417590000|2022-04-08 11:33:10|331.3|331.1|331.3|331.1|331.3|331.1|331.2|331|0
1649417650000|2022-04-08 11:34:10|331.2||331.2||331.2||331.2||0
1649417740000|2022-04-08 11:35:40|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|0
1649417860000|2022-04-08 11:37:40|331.2|331.2|331.2|331.1|331.3|331.2|331.2|331.1|0
1649417880000|2022-04-08 11:38:00|331.3||331.3||331.3||331.3||0
1649417970000|2022-04-08 11:39:30|331.2|331|331.2|331.1|331.2|331.1|331.1|331|0
1649417980000|2022-04-08 11:39:40||331||331.1||331.1||331|0
1649417990000|2022-04-08 11:39:50||331||331||331||331|0
1649418000000|2022-04-08 11:40:00||331.1||331.1||331.1||331.1|0
1649418020000|2022-04-08 11:40:20||331||331.1||331.1||331|0
1649418100000|2022-04-08 11:41:40|331.3||331.2||331.3||331.2||0
1649418120000|2022-04-08 11:42:00|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|0
1649418240000|2022-04-08 11:44:00|331.3||331.3||331.3||331.2||0
1649418310000|2022-04-08 11:45:10|331.2|331|331.2|331.1|331.2|331.1|331.1|331|0
1649418440000|2022-04-08 11:47:20|331.1|331|331.3|331.1|331.3|331.1|331.1|331|0
1649418470000|2022-04-08 11:47:50||331.2||331.2||331.2||331.2|0
1649418500000|2022-04-08 11:48:20|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|0
1649418520000|2022-04-08 11:48:40|331.2||331.2||331.2||331.2||0
1649418610000|2022-04-08 11:50:10||331||331.1||331.1||331|0
1649418620000|2022-04-08 11:50:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|0
1649418840000|2022-04-08 11:54:00|331.4|331.3|331.2|331.1|331.4|331.3|331.2|331.1|0
1649419160000|2022-04-08 11:59:20|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|0
1649419170000|2022-04-08 11:59:30|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|0
1649419180000|2022-04-08 11:59:40|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|0
1649419270000|2022-04-08 12:01:10|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|0
1649419380000|2022-04-08 12:03:00|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|0
1649419530000|2022-04-08 12:05:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|0
1649419550000|2022-04-08 12:05:50|331.7||331.7||331.7||331.7||0
1649419560000|2022-04-08 12:06:00|331.6||331.6||331.7||331.6||0
1649419570000|2022-04-08 12:06:10|331.7||331.7||331.7||331.6||0
1649419630000|2022-04-08 12:07:10|331.6|331.4|331.6|331.5|331.6|331.5|331.5|331.4|0
1649419660000|2022-04-08 12:07:40||331.4||331.5||331.5||331.4|0
1649419700000|2022-04-08 12:08:20|331.5|331.4|331.5|331.4|331.6|331.5|331.5|331.4|0
1649419840000|2022-04-08 12:10:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1649419940000|2022-04-08 12:12:20|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|0
1649419970000|2022-04-08 12:12:50||331.4||331.4||331.4||331.4|0
1649419980000|2022-04-08 12:13:00|331.6|331.3|331.4|331.3|331.6|331.3|331.4|331.3|0
1649420060000|2022-04-08 12:14:20||331.2||331.2||331.2||331.2|0
1649420070000|2022-04-08 12:14:30||331.3||331.3||331.3||331.3|0
1649420120000|2022-04-08 12:15:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649420410000|2022-04-08 12:20:10|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|0
1649420420000|2022-04-08 12:20:20|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|0
1649420500000|2022-04-08 12:21:40|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|0
1649420510000|2022-04-08 12:21:50||331.3||331.3||331.3||331.3|0
1649420520000|2022-04-08 12:22:00||331.4||331.3||331.4||331.3|0
1649420570000|2022-04-08 12:22:50|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1649420580000|2022-04-08 12:23:00|331.5||331.5||331.5||331.5||0
1649420790000|2022-04-08 12:26:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1649420810000|2022-04-08 12:26:50|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|0
1649420870000|2022-04-08 12:27:50||331.4||331.4||331.4||331.4|0
1649421000000|2022-04-08 12:30:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1649421240000|2022-04-08 12:34:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|0
1649421320000|2022-04-08 12:35:20|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|0
1649421470000|2022-04-08 12:37:50|331.3|331.2|331.2|331.1|331.4|331.2|331.2|331.1|0
1649421500000|2022-04-08 12:38:20|331.1|331|331.2|331|331.2|331|331.1|331|0
1649421510000|2022-04-08 12:38:30|331.1||331.1||331.1||331.1||0
1649421540000|2022-04-08 12:39:00|331.2||331.1||331.2||331.1||0
1649421550000|2022-04-08 12:39:10|331.2|331.1|331.1|331|331.2|331.1|331.1|331|0
1649421560000|2022-04-08 12:39:20|331.2||331.2||331.2||331.2||0
1649421570000|2022-04-08 12:39:30||331.1||331.1||331.1||331.1|0
1649421870000|2022-04-08 12:44:30|331.1|331|331.1|331|331.2|331|331.1|331|0
1649421990000|2022-04-08 12:46:30|331|330.9|331|330.9|331|330.9|331|330.9|0
1649422000000|2022-04-08 12:46:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1649422010000|2022-04-08 12:46:50||330.7||330.7||330.7||330.7|0
1649422030000|2022-04-08 12:47:10||330.8||330.7||330.8||330.7|0
1649422080000|2022-04-08 12:48:00|330.8|330.8|331|330.9|331|330.9|330.8|330.8|0
1649422090000|2022-04-08 12:48:10|331.1|331|331.1|331|331.1|331|331.1|330.9|0
1649422100000|2022-04-08 12:48:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649422130000|2022-04-08 12:48:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649422260000|2022-04-08 12:51:00|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|0
1649422340000|2022-04-08 12:52:20|||||||||2577
1649422370000|2022-04-08 12:52:50|331.6||331.5||331.6||331.5||0
1649422420000|2022-04-08 12:53:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1649422430000|2022-04-08 12:53:50|331.5||331.4||331.5||331.4||0
1649422500000|2022-04-08 12:55:00|331.5||331.4||331.5||331.4||0
1649422550000|2022-04-08 12:55:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649422790000|2022-04-08 12:59:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649422800000|2022-04-08 13:00:00|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331.1|0
1649422850000|2022-04-08 13:00:50|||||||||3199
1649422920000|2022-04-08 13:02:00|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|0
1649422930000|2022-04-08 13:02:10|331.2|331.1|331.2|331.1|331.2|331.2|331.2|331.1|0
1649422940000|2022-04-08 13:02:20|331.1|331|331.1|331|331.1|331|331.1|331|0
1649422950000|2022-04-08 13:02:30||330.9||330.9||330.9||330.9|0
1649423090000|2022-04-08 13:04:50||331||331||331||331|0
1649423220000|2022-04-08 13:07:00||330.9||330.9||330.9||330.9|0
1649423240000|2022-04-08 13:07:20||331||331||331||331|0
1649423270000|2022-04-08 13:07:50||330.9||331||331||330.9|0
1649423280000|2022-04-08 13:08:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649423310000|2022-04-08 13:08:30|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|0
1649423320000|2022-04-08 13:08:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649423370000|2022-04-08 13:09:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1649423390000|2022-04-08 13:09:50|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|0
1649423410000|2022-04-08 13:10:10||331.1||331.1||331.2||331.1|0
1649423520000|2022-04-08 13:12:00|331.2|331.2|331.2|331.1|331.2|331.2|331.2|331.1|0
1649423600000|2022-04-08 13:13:20|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|0
1649423610000|2022-04-08 13:13:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|0
1649423620000|2022-04-08 13:13:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649423700000|2022-04-08 13:15:00|331.1|331|331.1|331|331.1|331|331.1|331|0
1649423740000|2022-04-08 13:15:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649423990000|2022-04-08 13:19:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649424000000|2022-04-08 13:20:00|331.4||331.4||331.4||331.4||0
1649424010000|2022-04-08 13:20:10||331.3||331.3||331.3||331.3|0
1649424050000|2022-04-08 13:20:50|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|0
1649424060000|2022-04-08 13:21:00||331.1||331.1||331.1||331.1|0
1649424140000|2022-04-08 13:22:20|331.2|331|331.1|331|331.2|331|331.1|331|0
1649424230000|2022-04-08 13:23:50|331.2|331.1|331.2|331|331.2|331.1|331.2|331|0
1649424280000|2022-04-08 13:24:40||331.1||331.1||331.1||331.1|0
1649424310000|2022-04-08 13:25:10|331.3||331.3||331.3||331.2||0
1649424350000|2022-04-08 13:25:50|331.2|331|331.2|331.1|331.3|331.1|331.1|331|0
1649424460000|2022-04-08 13:27:40|331.1|331|331.1|331|331.2|331.1|331.1|331|0
1649424480000|2022-04-08 13:28:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|0
1649424510000|2022-04-08 13:28:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649424540000|2022-04-08 13:29:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649424600000|2022-04-08 13:30:00|331.3|331.2|331.3|331.2|331.3|331.2|331.1|331|0
1649424610000|2022-04-08 13:30:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1649424620000|2022-04-08 13:30:20|331.5||331.4||331.5||331.4||0
1649424630000|2022-04-08 13:30:30|331.5|331.4|331.5|331.4|331.5|331.4|331.4|331.3|0
1649424640000|2022-04-08 13:30:40|331.4|331.3|331.4|331.3|331.5|331.4|331.4|331.3|0
1649424670000|2022-04-08 13:31:10||331.2||331.2||331.2||331.2|0
1649424680000|2022-04-08 13:31:20||331.3||331.3||331.3||331.3|0
1649424730000|2022-04-08 13:32:10|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|0
1649424740000|2022-04-08 13:32:20||331.2||331.3||331.3||331.2|0
1649424760000|2022-04-08 13:32:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649424770000|2022-04-08 13:32:50|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|0
1649424790000|2022-04-08 13:33:10||331.3||331.2||331.3||331.2|0
1649424800000|2022-04-08 13:33:20||331.3||331.3||331.3||331.3|0
1649424810000|2022-04-08 13:33:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649424850000|2022-04-08 13:34:10|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|0
1649424870000|2022-04-08 13:34:30|331.3||331.4||331.4||331.3||0
1649424880000|2022-04-08 13:34:40||331.3||331.3||331.3||331.3|0
1649425080000|2022-04-08 13:38:00|331.3|331.2|331.3|331.2|331.4|331.3|331.3|331.2|0
1649425110000|2022-04-08 13:38:30|331.2|331.1|331.3|331.2|331.4|331.3|331.2|331.1|0
1649425120000|2022-04-08 13:38:40|||||||||11703
1649425130000|2022-04-08 13:38:50||331.1||331.2||331.2||331.1|0
1649425140000|2022-04-08 13:39:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649425220000|2022-04-08 13:40:20||331||331.1||331.1||331|0
1649425300000|2022-04-08 13:41:40|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331.1|0
1649425340000|2022-04-08 13:42:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649425460000|2022-04-08 13:44:20|331.1|331|331|330.9|331.1|331|331|330.9|0
1649425470000|2022-04-08 13:44:30|330.9|330.8|330.9|330.8|330.9|330.9|330.9|330.8|0
1649425510000|2022-04-08 13:45:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1649425560000|2022-04-08 13:46:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1649425570000|2022-04-08 13:46:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|0
1649425610000|2022-04-08 13:46:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1649425660000|2022-04-08 13:47:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1649425680000|2022-04-08 13:48:00|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1649425720000|2022-04-08 13:48:40|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|0
1649425730000|2022-04-08 13:48:50||330.5||330.4||330.5||330.4|0
1649425740000|2022-04-08 13:49:00||330.5||330.5||330.5||330.4|0
1649425750000|2022-04-08 13:49:10||330.4||330.5||330.5||330.4|0
1649425820000|2022-04-08 13:50:20|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|0
1649425940000|2022-04-08 13:52:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1649425950000|2022-04-08 13:52:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1649425970000|2022-04-08 13:52:50|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|0
1649425980000|2022-04-08 13:53:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1649425990000|2022-04-08 13:53:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1649426000000|2022-04-08 13:53:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1649426100000|2022-04-08 13:55:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1649426110000|2022-04-08 13:55:10|330.9||330.9||330.9||330.9||0
1649426130000|2022-04-08 13:55:30|330.8||330.8||330.9||330.8||0
1649426160000|2022-04-08 13:56:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1649426220000|2022-04-08 13:57:00|330.8|330.7|330.8|330.7|330.9|330.8|330.8|330.7|0
1649426240000|2022-04-08 13:57:20|330.9|330.6|330.8|330.7|330.9|330.8|330.7|330.6|0
1649426250000|2022-04-08 13:57:30|330.9|330.6|330.8|330.7|330.9|330.7|330.7|330.6|0
1649426260000|2022-04-08 13:57:40|330.9|330.6|330.7|330.6|330.9|330.7|330.7|330.6|0
1649426270000|2022-04-08 13:57:50|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|0
1649426280000|2022-04-08 13:58:00|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|0
1649426290000|2022-04-08 13:58:10|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|0
1649426300000|2022-04-08 13:58:20|330.8||330.9||330.9||330.8||0
1649426320000|2022-04-08 13:58:40|330.8||330.8||330.8||330.8||0
1649426330000|2022-04-08 13:58:50|330.9|330.8|331|330.9|331|330.9|330.9|330.8|0
1649426340000|2022-04-08 13:59:00|331.1|331|331.1|331|331.1|331|331.1|331|0
1649426370000|2022-04-08 13:59:30||330.9||331||331||330.9|0
1649426390000|2022-04-08 13:59:50|331|330.9|331|330.9|331.1|330.9|331|330.8|0
1649426400000|2022-04-08 14:00:00|330.9|330.8|330.9|330.8|331|330.8|330.8|330.7|0
1649426410000|2022-04-08 14:00:10|331|330.9|331.1|330.9|331.2|331|331|330.9|0
1649426420000|2022-04-08 14:00:20|331.2|331|331.2|331|331.2|331|331.2|330.9|0
1649426430000|2022-04-08 14:00:30|331.1|331.1|331.1|331|331.1|331.1|331.1|331|0
1649426490000|2022-04-08 14:01:30|331.2|331.1|331.1|331|331.2|331.1|331.1|331|0
1649426500000|2022-04-08 14:01:40|331.2||331.2||331.2||331.2||0
1649426510000|2022-04-08 14:01:50|331.1||331.1||331.1||331.1||0
1649426520000|2022-04-08 14:02:00|331.2|331.1|331.1|331|331.2|331.1|331.1|331|0
1649426530000|2022-04-08 14:02:10|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331.1|0
1649426540000|2022-04-08 14:02:20|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|0
1649426550000|2022-04-08 14:02:30||331.2||331.2||331.2||331.2|0
1649426560000|2022-04-08 14:02:40|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|0
1649426570000|2022-04-08 14:02:50|331.2||331.2||331.2||331.2||0
1649426590000|2022-04-08 14:03:10|331.3||331.3||331.3||331.3||0
1649426600000|2022-04-08 14:03:20|331.2||331.2||331.2||331.2||0
1649426650000|2022-04-08 14:04:10|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|0
1649426660000|2022-04-08 14:04:20|331.1|331|331.1|331|331.1|331|331|330.9|0
1649426670000|2022-04-08 14:04:30||330.9||331||331||330.9|0
1649426680000|2022-04-08 14:04:40|331|330.9|331.1|330.9|331.1|330.9|331|330.9|0
1649426690000|2022-04-08 14:04:50|331||331||331||331||0
1649426720000|2022-04-08 14:05:20|331.1||331||331.1||331||0
1649426740000|2022-04-08 14:05:40|331.1|331|331|330.8|331.1|331|330.9|330.8|0
1649426750000|2022-04-08 14:05:50|330.9|330.9|331|330.9|331.1|331|330.9|330.9|0
1649426760000|2022-04-08 14:06:00|331.1|331|331|330.9|331.1|331|331|330.9|0
1649426770000|2022-04-08 14:06:10|331.1|331|331.1|331|331.1|331|331|330.9|0
1649426810000|2022-04-08 14:06:50|331.2|331.1|331.2|331.1|331.3|331.2|331.2|331.1|0
1649426820000|2022-04-08 14:07:00|331.1|331|331.3|331.1|331.3|331.1|331.1|331|0
1649426830000|2022-04-08 14:07:10|331.2||331.2||331.2||331.2||0
1649426840000|2022-04-08 14:07:20|331.3|331|331.2|331.1|331.3|331.1|331.2|331|0
1649426880000|2022-04-08 14:08:00|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|0
1649426930000|2022-04-08 14:08:50|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|0
1649426940000|2022-04-08 14:09:00||331.2||331.1||331.2||331.1|0
1649426950000|2022-04-08 14:09:10||331.2||331.2||331.2||331.2|0
1649426990000|2022-04-08 14:09:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649427010000|2022-04-08 14:10:10|331.1|331|331.1|331|331.1|331|331.1|331|0
1649427030000|2022-04-08 14:10:30|331|330.9|331|330.9|331|330.9|331|330.9|0
1649427040000|2022-04-08 14:10:40|331.1|331|331.2|331|331.2|331.1|331.1|331|0
1649427050000|2022-04-08 14:10:50|331.1||331.1||331.1||331.1||0
1649427180000|2022-04-08 14:13:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649427190000|2022-04-08 14:13:10|331.3||331.3||331.3||331.3||0
1649427200000|2022-04-08 14:13:20|331.2||331.3||331.3||331.2||0
1649427210000|2022-04-08 14:13:30|331.4|331.2|331.3|331.2|331.4|331.2|331.3|331.2|0
1649427240000|2022-04-08 14:14:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649427280000|2022-04-08 14:14:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649427310000|2022-04-08 14:15:10|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|0
1649427320000|2022-04-08 14:15:20|331.2||331.2||331.2||331.2||0
1649427370000|2022-04-08 14:16:10|331.1|331|331.1|331|331.1|331|331.1|331|0
1649427410000|2022-04-08 14:16:50|331|330.9|331.1|330.9|331.1|330.9|331|330.9|0
1649427420000|2022-04-08 14:17:00|331||331||331||331||0
1649427460000|2022-04-08 14:17:40|331.1|331|331.1|331|331.2|331|331.1|331|0
1649427510000|2022-04-08 14:18:30|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|0
1649427530000|2022-04-08 14:18:50|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|0
1649427560000|2022-04-08 14:19:20|331.4||331.4||331.4||331.4||0
1649427570000|2022-04-08 14:19:30|331.3||331.3||331.3||331.3||0
1649427590000|2022-04-08 14:19:50|331.4||331.3||331.4||331.3||0
1649427600000|2022-04-08 14:20:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1649427620000|2022-04-08 14:20:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649427660000|2022-04-08 14:21:00|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|0
1649427680000|2022-04-08 14:21:20||331||331.1||331.1||331|0
1649427910000|2022-04-08 14:25:10|331.1|331|331.2|331.1|331.2|331.1|331.1|331|0
1649427940000|2022-04-08 14:25:40||331||331.1||331.1||331|0
1649428110000|2022-04-08 14:28:30|331.1|331|331.2|331.1|331.2|331.1|331.1|331|0
1649428200000|2022-04-08 14:30:00|331.1|331|331.1|331|331.1|331|331.1|331|0
1649428820000|2022-04-08 14:40:20|331|330.9|331|330.9|331|330.9|330.9|330.8|0
1649428840000|2022-04-08 14:40:40||330.8||330.8||330.8||330.8|0
1649428860000|2022-04-08 14:41:00||330.9||330.8||330.9||330.8|0
1649428870000|2022-04-08 14:41:10|330.9|330.7|330.9|330.8|330.9|330.8|330.8|330.7|0
1649428880000|2022-04-08 14:41:20|331|330.9|331|330.9|331|330.9|331|330.9|0
1649428890000|2022-04-08 14:41:30|331.1|331|331.1|331|331.2|331|331.1|331|0
1649428900000|2022-04-08 14:41:40|331.2||331.1||331.2||331.1||0
1649428950000|2022-04-08 14:42:30|331.2||331.1||331.2||331.1||0
1649428980000|2022-04-08 14:43:00|331.2||331.2||331.2||331.2||0
1649428990000|2022-04-08 14:43:10|331.1||331.1||331.2||331.1||0
1649429020000|2022-04-08 14:43:40|331|330.9|331.1|330.9|331.1|331|331|330.9|0
1649429030000|2022-04-08 14:43:50|331.2|331|331.1|331|331.2|331|331.1|331|0
1649429080000|2022-04-08 14:44:40|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331|0
1649429110000|2022-04-08 14:45:10|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|0
1649429200000|2022-04-08 14:46:40|331.3||331.2||331.3||331.2||0
1649429270000|2022-04-08 14:47:50|331.1|331|331.1|331|331.1|331|331.1|330.9|0
1649429310000|2022-04-08 14:48:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1649429360000|2022-04-08 14:49:20|331.1|331|331.1|331|331.1|331|331.1|331|0
1649429410000|2022-04-08 14:50:10|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331|0
1649429500000|2022-04-08 14:51:40|331.3||331.2||331.3||331.2||0
1649429550000|2022-04-08 14:52:30|331.3|331.2|331.2|331.1|331.4|331.2|331.2|331.1|906
1649429660000|2022-04-08 14:54:20|331.3||331.2||331.3||331.2||0
1649429710000|2022-04-08 14:55:10|331.1|331|331.2|331.1|331.2|331.1|331.1|331|0
1649429800000|2022-04-08 14:56:40|331.3|331.2|331.2|331.1|331.3|331.2|331.1|331|906
1649429810000|2022-04-08 14:56:50|331.1|331|331.2|331.1|331.2|331.1|331.1|330.9|0
1649429820000|2022-04-08 14:57:00|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|0
1649429830000|2022-04-08 14:57:10|331.3|331.2|331.5|331.3|331.5|331.4|331.3|331.1|0
1649429840000|2022-04-08 14:57:20|331.8|331.4|331.8|331.6|332|331.9|331.6|331.4|0
1649429850000|2022-04-08 14:57:30||331.7||331.6||331.7||331.6|0
1649429860000|2022-04-08 14:57:40|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1649429870000|2022-04-08 14:57:50|331.8|331.6|331.8|331.7|331.9|331.7|331.8|331.6|0
1649429930000|2022-04-08 14:58:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|0
1649429980000|2022-04-08 14:59:40|||||||||905
1649430000000|2022-04-08 15:00:00|||||||||1875
1649430010000|2022-04-08 15:00:10|||||||||905
1649430070000|2022-04-08 15:01:10|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|0
1649430200000|2022-04-08 15:03:20|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|1308
1649430210000|2022-04-08 15:03:30||331.5||331.5||331.5||331.5|0
1649430220000|2022-04-08 15:03:40|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|0
1649430230000|2022-04-08 15:03:50|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|291973
1649430240000|2022-04-08 15:04:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1649430340000|2022-04-08 15:05:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1649430390000|2022-04-08 15:06:30|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|0
1649430430000|2022-04-08 15:07:10|331.1|331|331.2|331.1|331.2|331.1|331.1|331|0
1649430460000|2022-04-08 15:07:40|331.3||331.2||331.3||331.2||0
1649430600000|2022-04-08 15:10:00|331.1|331|330.9|330.8|331.2|331.1|330.9|330.8|0
1649430610000|2022-04-08 15:10:10|331|330.9|331|330.9|331|330.9|331|330.9|0
1649430630000|2022-04-08 15:10:30||330.8||330.8||330.8||330.8|0
1649430660000|2022-04-08 15:11:00|330.9||330.9||330.9||330.9||0
1649430670000|2022-04-08 15:11:10|331|330.9|330.9|330.8|331|330.9|330.9|330.8|0
1649430870000|2022-04-08 15:14:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1649430880000|2022-04-08 15:14:40|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1649430890000|2022-04-08 15:14:50|||||||||3800
1649430900000|2022-04-08 15:15:00|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|0
1649430910000|2022-04-08 15:15:10|330.6|330.6|330.7|330.6|330.7|330.6|330.6|330.5|0
1649430920000|2022-04-08 15:15:20||330.5||330.6||330.6||330.5|0
1649430940000|2022-04-08 15:15:40|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|0
1649430950000|2022-04-08 15:15:50|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|0
1649430960000|2022-04-08 15:16:00|330.5|330.5|330.6|330.5|330.6|330.5|330.5|330.5|0
1649431020000|2022-04-08 15:17:00|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|0
1649431080000|2022-04-08 15:18:00|330.7|330.6|330.8|330.7|330.8|330.7|330.6|330.6|0
1649431090000|2022-04-08 15:18:10|330.7|330.6|330.8|330.7|330.9|330.7|330.7|330.6|0
1649431200000|2022-04-08 15:20:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1649431230000|2022-04-08 15:20:30|331|330.9|331|330.9|331|330.9|331|330.8|0
1649431240000|2022-04-08 15:20:40|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|0
1649431250000|2022-04-08 15:20:50|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|0
1649431400000|2022-04-08 15:23:20|331|330.9|331|330.9|331|330.9|330.9|330.8|0
1649431440000|2022-04-08 15:24:00|331.1|331|331.1|331|331.1|331|331|330.9|699
1649431450000|2022-04-08 15:24:10|||||||||179
1649431460000|2022-04-08 15:24:20|331|330.9|330.9|330.8|331.1|331|330.9|330.8|0
1649431490000|2022-04-08 15:24:50|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|0
1649431500000|2022-04-08 15:25:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1649431510000|2022-04-08 15:25:10||330.7||330.8||330.8||330.7|0
1649431560000|2022-04-08 15:26:00|331|330.7|331|330.8|331|330.9|330.9|330.7|0
1649431570000|2022-04-08 15:26:10||330.9||330.9||330.9||330.9|0
1649431580000|2022-04-08 15:26:20|330.9|330.8|331|330.9|331|330.9|330.9|330.8|0
1649431590000|2022-04-08 15:26:30|330.9|330.8|331|330.8|331|330.9|330.9|330.8|0
1649431610000|2022-04-08 15:26:50|330.9||330.9||331||330.9||0
1649431650000|2022-04-08 15:27:30||330.7||330.8||330.8||330.7|0
1649431670000|2022-04-08 15:27:50||330.7||330.8||330.8||330.7|0
1649431680000|2022-04-08 15:28:00||330.7||330.8||330.8||330.7|0
1649431690000|2022-04-08 15:28:10|331|330.7|330.9|330.8|331|330.8|330.9|330.7|0
1649431720000|2022-04-08 15:28:40||330.7||330.8||330.8||330.7|0
1649431730000|2022-04-08 15:28:50|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|0
1649431740000|2022-04-08 15:29:00|330.8|330.6|330.8|330.6|330.9|330.7|330.8|330.6|0
1649431760000|2022-04-08 15:29:20||330.7||330.7||330.7||330.7|0
1649431780000|2022-04-08 15:29:40|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.8|0
1649431790000|2022-04-08 15:29:50||330.7||330.8||330.8||330.7|0
1649660400000|2022-04-11 07:00:00|331.1|330.9|331.6|331.3|331.6|331.3|331.1|330.9|137045
1649660410000|2022-04-11 07:00:10|331.5|331.2|331.2|331.1|331.5|331.2|331.2|331|23553
1649660420000|2022-04-11 07:00:20|331.1|331|331.2|331|331.2|331|331.1|330.9|3348
1649660430000|2022-04-11 07:00:30|331.3|331.1|331.8|331.5|331.9|331.5|331.3|331.1|7076
1649660440000|2022-04-11 07:00:40|331.9|331.6|331.6|331.4|332|331.7|331.6|331.2|11997
1649660450000|2022-04-11 07:00:50|331.7|331.5|331.7|331.5|331.7|331.5|331.6|331.5|0
1649660460000|2022-04-11 07:01:00|331.6|331.4|332|331.7|332|331.7|331.6|331.4|11348
1649660470000|2022-04-11 07:01:10||331.8||331.6||331.8||331.6|0
1649660480000|2022-04-11 07:01:20|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|0
1649660490000|2022-04-11 07:01:30||331.6||331.7||331.7||331.6|0
1649660500000|2022-04-11 07:01:40|332|331.8|332.3|332.1|332.3|332.1|332|331.7|11841
1649660510000|2022-04-11 07:01:50|332.2|332|332|331.7|332.3|332.1|332|331.7|4187
1649660520000|2022-04-11 07:02:00|332.1|331.8|332.2|331.9|332.2|331.9|332.1|331.8|0
1649660540000|2022-04-11 07:02:20|332.1|331.8|332.1|331.8|332.1|331.8|332.1|331.8|0
1649660550000|2022-04-11 07:02:30|332|331.9|331.9|331.6|332|331.9|331.9|331.6|0
1649660560000|2022-04-11 07:02:40|331.8|331.5|331.5|331.3|331.8|331.6|331.5|331.2|2366
1649660570000|2022-04-11 07:02:50|331.6|331.4|332|331.8|332.1|331.8|331.6|331.4|2949
1649660580000|2022-04-11 07:03:00|332.1|331.7|331.8|331.5|332.1|331.7|331.8|331.4|4166
1649660590000|2022-04-11 07:03:10|331.9|331.6|331.8|331.5|331.9|331.7|331.8|331.5|1660
1649660600000|2022-04-11 07:03:20|331.9|331.6|331.9|331.6|331.9|331.7|331.9|331.6|0
1649660610000|2022-04-11 07:03:30|331.8|331.5|331.6|331.2|331.9|331.5|331.6|331.2|3423
1649660620000|2022-04-11 07:03:40|331.5||331.5||331.6||331.5||0
1649660630000|2022-04-11 07:03:50||331.3||331.3||331.3||331.3|0
1649660640000|2022-04-11 07:04:00|331.6|331.4|331.6|331.4|331.8|331.6|331.6|331.4|14383
1649660650000|2022-04-11 07:04:10|331.7|331.5|331.7|331.4|331.7|331.5|331.7|331.4|507
1649660660000|2022-04-11 07:04:20|331.6|331.3|331.6|331.3|331.7|331.3|331.6|331.3|0
1649660670000|2022-04-11 07:04:30|331.5|331.2|331.5|331.2|331.5|331.2|331.4|331.2|0
1649660680000|2022-04-11 07:04:40|331.6|331.3|331.5|331.3|331.6|331.3|331.5|331.3|0
1649660690000|2022-04-11 07:04:50|331.6|331.2|331.4|331.2|331.6|331.2|331.4|331.2|0
1649660700000|2022-04-11 07:05:00|331.5|331.3|331.7|331.5|331.7|331.5|331.5|331.3|8708
1649660720000|2022-04-11 07:05:20||331.6||331.5||331.6||331.5|0
1649660730000|2022-04-11 07:05:30|331.8|331.6|331.8|331.5|331.9|331.6|331.8|331.5|958
1649660740000|2022-04-11 07:05:40|331.7||331.7||331.7||331.7||0
1649660750000|2022-04-11 07:05:50|331.8||331.8||331.8||331.8||0
1649660760000|2022-04-11 07:06:00|331.9|331.6|331.9|331.6|331.9|331.6|331.7|331.4|0
1649660770000|2022-04-11 07:06:10|331.8|331.5|331.7|331.4|331.8|331.5|331.7|331.4|2204
1649660780000|2022-04-11 07:06:20|331.6|331.3|331.4|331.3|331.6|331.4|331.4|331.2|8158
1649660790000|2022-04-11 07:06:30|331.5|331.4|331.7|331.5|331.7|331.5|331.5|331.4|1900
1649660800000|2022-04-11 07:06:40|331.9|331.4|331.9|331.6|331.9|331.7|331.9|331.4|3720
1649660810000|2022-04-11 07:06:50||331.7||331.7||331.7||331.7|0
1649660820000|2022-04-11 07:07:00|331.8|331.6|331.6|331.3|331.8|331.6|331.6|331.3|1020
1649660830000|2022-04-11 07:07:10|331.5|331.4|331.4|331.2|331.5|331.4|331.4|331.2|9201
1649660840000|2022-04-11 07:07:20|331.3|331.3|331.4|331.2|331.4|331.3|331.3|331.2|1734
1649660850000|2022-04-11 07:07:30||331.3||331.3||331.3||331.2|0
1649660860000|2022-04-11 07:07:40|331.5|331.2|331.4|331.2|331.5|331.3|331.4|331.2|7081
1649660870000|2022-04-11 07:07:50|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|2563
1649660880000|2022-04-11 07:08:00|331.4|331.2|331.5|331.2|331.5|331.2|331.4|331.2|2552
1649660890000|2022-04-11 07:08:10|331.4|331.1|331.3|331.1|331.4|331.1|331.3|331|1992
1649660900000|2022-04-11 07:08:20|331.4|331.2|331.3|331.2|331.5|331.2|331.3|331.2|1917
1649660920000|2022-04-11 07:08:40|331.5|331.1|331.3|331.1|331.5|331.1|331.3|331|1320
1649660930000|2022-04-11 07:08:50|331.4|331.2|331.4|331.1|331.4|331.2|331.4|331.1|0
1649660940000|2022-04-11 07:09:00||331.2||331.2||331.3||331.2|0
1649660950000|2022-04-11 07:09:10|331.5|331.3|331.4|331.2|331.5|331.3|331.4|331.1|2920
1649660960000|2022-04-11 07:09:20|331.5|331.3|331.6|331.4|331.7|331.5|331.5|331.2|2084
1649660970000|2022-04-11 07:09:30|331.5|331.3|331.6|331.3|331.6|331.4|331.5|331.3|0
1649660980000|2022-04-11 07:09:40|331.5||331.6||331.6||331.5||0
1649660990000|2022-04-11 07:09:50||331.4||331.4||331.4||331.4|0
1649661000000|2022-04-11 07:10:00|331.5|331.3|331.5|331.3|331.5|331.4|331.5|331.3|2000
1649661010000|2022-04-11 07:10:10|331.6|331.4|331.8|331.6|331.8|331.6|331.6|331.4|2542
1649661020000|2022-04-11 07:10:20|331.7|331.5|331.7|331.5|331.7|331.6|331.7|331.5|0
1649661040000|2022-04-11 07:10:40||331.6||331.6||331.6||331.6|0
1649661060000|2022-04-11 07:11:00|||||||||3500
1649661090000|2022-04-11 07:11:30|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.6|1712
1649661100000|2022-04-11 07:11:40|331.9|331.8|331.8|331.6|332|331.8|331.8|331.6|11014
1649661110000|2022-04-11 07:11:50|331.7|331.5|331.8|331.5|331.8|331.6|331.7|331.5|8014
1649661120000|2022-04-11 07:12:00|331.9|331.6|331.7|331.5|332|331.7|331.7|331.5|3438
1649661130000|2022-04-11 07:12:10|331.8||331.7||331.8||331.7||0
1649661140000|2022-04-11 07:12:20|331.8|331.6|331.4|331.2|331.8|331.6|331.4|331.2|4194
1649661150000|2022-04-11 07:12:30|331.3|331.1|331.4|331.1|331.4|331.1|331.3|331.1|0
1649661160000|2022-04-11 07:12:40||331.2||331.2||331.2||331.2|0
1649661180000|2022-04-11 07:13:00|331.3|331.3|331.3|331.2|331.4|331.3|331.3|331.2|302
1649661190000|2022-04-11 07:13:10|331.4|331.3|331.6|331.3|331.6|331.3|331.4|331.3|7159
1649661200000|2022-04-11 07:13:20|331.5|331.4|331.4|331.3|331.6|331.4|331.4|331.3|5824
1649661210000|2022-04-11 07:13:30||331.2||331.2||331.3||331.2|821
1649661260000|2022-04-11 07:14:20||331.3||331.2||331.3||331.2|4171
1649661270000|2022-04-11 07:14:30|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|6075
1649661280000|2022-04-11 07:14:40|331.5|331.2|331.3|331|331.5|331.2|331.3|331|8734
1649661290000|2022-04-11 07:14:50|331.4|331.1|331.4|331.1|331.4|331.2|331.3|331.1|0
1649661300000|2022-04-11 07:15:00|331.3|331.2|331.2|331|331.3|331.2|331.1|330.9|2557
1649661310000|2022-04-11 07:15:10|331.3|331.1|331.3|331.1|331.3|331.2|331.3|331.1|2076
1649661320000|2022-04-11 07:15:20||331||331||331||331|0
1649661330000|2022-04-11 07:15:30|331.2|331.1|331|330.9|331.3|331.1|331|330.9|4230
1649661350000|2022-04-11 07:15:50|331.1|331|331.1|331|331.2|331|331|331|2565
1649661360000|2022-04-11 07:16:00|331|330.9|331.1|330.9|331.1|331|331|330.9|5329
1649661370000|2022-04-11 07:16:10|331.2|331|331.4|331.1|331.4|331.1|331.2|331|2848
1649661390000|2022-04-11 07:16:30||331.2||331.2||331.2||331.2|0
1649661420000|2022-04-11 07:17:00|331.5|331.3|331.6|331.3|331.6|331.4|331.5|331.3|282
1649661430000|2022-04-11 07:17:10|331.5||331.5||331.5||331.4||0
1649661450000|2022-04-11 07:17:30||331.4||331.4||331.4||331.3|2333
1649661460000|2022-04-11 07:17:40||331.3||331.3||331.3||331.3|0
1649661480000|2022-04-11 07:18:00||331.4||331.3||331.4||331.3|479
1649661520000|2022-04-11 07:18:40|331.4||331.4||331.5||331.4||0
1649661530000|2022-04-11 07:18:50|331.3|331.2|331.4|331.1|331.4|331.2|331.3|331.1|2378
1649661540000|2022-04-11 07:19:00||331.2||331.1||331.2||331.1|0
1649661550000|2022-04-11 07:19:10||331.2||331.2||331.2||331.2|0
1649661560000|2022-04-11 07:19:20||331.3||331.3||331.3||331.2|0
1649661570000|2022-04-11 07:19:30|331.5|331.2|331.4|331.1|331.5|331.3|331.3|331.1|29736
1649661580000|2022-04-11 07:19:40|331.3||331.3||331.3||331.3||2000
1649661590000|2022-04-11 07:19:50|331.2|331|331.2|331|331.2|331|331.2|331|3936
1649661600000|2022-04-11 07:20:00|331.1|330.9|330.9|330.7|331.1|330.9|330.9|330.7|29956
1649661610000|2022-04-11 07:20:10|331||330.9||331||330.9||0
1649661630000|2022-04-11 07:20:30|331|330.8|331|330.8|331|330.9|331|330.8|9143
1649661640000|2022-04-11 07:20:40|331.1|330.9|331.1|331|331.1|331|331.1|330.9|5457
1649661650000|2022-04-11 07:20:50||330.9||330.9||331||330.9|0
1649661670000|2022-04-11 07:21:10|331||331||331||331||0
1649661700000|2022-04-11 07:21:40|331.1|331|331.1|331|331.1|331|331.1|330.9|3244
1649661710000|2022-04-11 07:21:50|331.2|330.9|331.2|331|331.2|331.1|331.2|330.9|5284
1649661720000|2022-04-11 07:22:00|331.1||331.1||331.2||331.1||0
1649661730000|2022-04-11 07:22:10|331|330.9|331|330.8|331|330.9|331|330.8|908
1649661750000|2022-04-11 07:22:30||330.9||330.9||330.9||330.8|0
1649661760000|2022-04-11 07:22:40|331.1||331.1||331.1||331.1||1168
1649661770000|2022-04-11 07:22:50|331|330.8|331|330.9|331|330.9|331|330.8|3150
1649661780000|2022-04-11 07:23:00|||||||||900
1649661800000|2022-04-11 07:23:20||330.8||330.9||330.9||330.8|899
1649661840000|2022-04-11 07:24:00|331.1||331.1||331.1||331||4694
1649661850000|2022-04-11 07:24:10|331||331.1||331.1||331||0
1649661860000|2022-04-11 07:24:20|331.2|331|331.2|331|331.2|331.1|331.2|331|565
1649661870000|2022-04-11 07:24:30||330.9||331||331||330.9|0
1649661880000|2022-04-11 07:24:40||331.1||331.1||331.1||331|1500
1649661890000|2022-04-11 07:24:50|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|8631
1649661900000|2022-04-11 07:25:00|331.2||331.2||331.2||331.2||0
1649661910000|2022-04-11 07:25:10|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|1310
1649661920000|2022-04-11 07:25:20|331.4||331.4||331.4||331.4||4625
1649661950000|2022-04-11 07:25:50|331.3|331.1|331.3|331.1|331.3|331.2|331.3|331|22817
1649661960000|2022-04-11 07:26:00|331.2|331|331.4|331.2|331.4|331.2|331.2|331|13560
1649661980000|2022-04-11 07:26:20|331.3|331.1|331.2|331|331.3|331.1|331.2|331|886
1649662000000|2022-04-11 07:26:40||331.1||331.1||331.1||331.1|0
1649662010000|2022-04-11 07:26:50||331||331||331.1||331|0
1649662020000|2022-04-11 07:27:00|331.1|330.9|331.2|331|331.2|331|331.1|330.9|0
1649662030000|2022-04-11 07:27:10|331.1|330.9|331|330.9|331.1|331|331|330.9|400
1649662040000|2022-04-11 07:27:20|331.1||331||331.1||331||0
1649662050000|2022-04-11 07:27:30||330.8||330.8||330.9||330.8|0
1649662060000|2022-04-11 07:27:40|330.9|330.9|330.9|330.7|330.9|330.9|330.9|330.7|612
1649662070000|2022-04-11 07:27:50|330.8|330.8|330.8|330.6|330.8|330.8|330.8|330.6|4110
1649662080000|2022-04-11 07:28:00|330.9|330.7|330.8|330.6|331.1|330.9|330.7|330.5|54653
1649662100000|2022-04-11 07:28:20|330.7|330.7|330.9|330.7|330.9|330.8|330.7|330.6|2244
1649662120000|2022-04-11 07:28:40|331|330.8|331|330.8|331|330.9|331|330.8|564
1649662130000|2022-04-11 07:28:50|331.1|330.9|331.1|331|331.1|331|331.1|330.9|6157
1649662140000|2022-04-11 07:29:00|331.2|331.1|331.2|331|331.2|331.1|331.2|331|1062
1649662150000|2022-04-11 07:29:10||331.1||331.1||331.1||331|0
1649662160000|2022-04-11 07:29:20|331.3|331|331.2|331.1|331.3|331.1|331.1|330.9|32908
1649662170000|2022-04-11 07:29:30|331.3|331|331.2|331|331.3|331|331.1|331|15011
1649662180000|2022-04-11 07:29:40||331.1||331.1||331.1||331.1|0
1649662190000|2022-04-11 07:29:50|331.3|331|331.2|331|331.3|331.1|331.1|331|49362
1649662200000|2022-04-11 07:30:00|331.3|331.1|331.3|331.1|331.3|331.2|331.3|331.1|10103
1649662210000|2022-04-11 07:30:10|331.4|331.2|331.2|331.1|331.5|331.2|331.2|331.1|34814
1649662220000|2022-04-11 07:30:20|331.1|331|331.2|331|331.2|331.1|331.1|331|10422
1649662230000|2022-04-11 07:30:30|331.1|330.9|331|330.8|331.1|330.9|331|330.8|7952
1649662260000|2022-04-11 07:31:00|330.9|330.9|331|330.9|331|330.9|330.9|330.9|2287
1649662270000|2022-04-11 07:31:10|331.1|331|331.2|331.1|331.2|331.1|331.1|330.9|20224
1649662280000|2022-04-11 07:31:20|331.3|331|331.2|331|331.3|331|331.1|331|21558
1649662290000|2022-04-11 07:31:30|331.1||331.1||331.2||331.1||2482
1649662300000|2022-04-11 07:31:40|331|330.9|331|330.8|331|330.9|331|330.8|6398
1649662310000|2022-04-11 07:31:50||330.9||330.9||330.9||330.9|0
1649662320000|2022-04-11 07:32:00|331.1|331|331.1|331|331.1|331|331.1|330.9|10407
1649662340000|2022-04-11 07:32:20|331.2||331.1||331.2||331.1||8017
1649662370000|2022-04-11 07:32:50|331.2||331.1||331.2||331.1||565
1649662390000|2022-04-11 07:33:10|331|330.9|330.9|330.7|331|330.9|330.9|330.7|8817
1649662410000|2022-04-11 07:33:30|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|2595
1649662420000|2022-04-11 07:33:40|330.8|330.6|330.7|330.5|330.8|330.6|330.7|330.5|28592
1649662430000|2022-04-11 07:33:50|330.6|330.4|330.7|330.6|330.7|330.6|330.6|330.4|9101
1649662460000|2022-04-11 07:34:20|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|3977
1649662480000|2022-04-11 07:34:40||330.7||330.8||330.8||330.7|14
1649662490000|2022-04-11 07:34:50|331||331||331||331||5776
1649662500000|2022-04-11 07:35:00||330.9||330.9||330.9||330.9|0
1649662510000|2022-04-11 07:35:10|331.1|331|331.1|331|331.1|331|331.1|330.9|1606
1649662520000|2022-04-11 07:35:20|331.2||331.2||331.2||331.2||20349
1649662530000|2022-04-11 07:35:30||331.1||331.1||331.1||331.1|0
1649662550000|2022-04-11 07:35:50|331.3|331.2|331.1|331|331.3|331.2|331.1|331|29085
1649662560000|2022-04-11 07:36:00||330.9||331||331||330.9|1209
1649662590000|2022-04-11 07:36:30|331|330.9|331.1|331|331.1|331|331|330.9|548
1649662610000|2022-04-11 07:36:50|331.2||331.2||331.2||331.2||5903
1649662620000|2022-04-11 07:37:00|331.1||331.2||331.2||331.1||0
1649662650000|2022-04-11 07:37:30||331.1||331.1||331.1||331.1|0
1649662670000|2022-04-11 07:37:50|331.3|331|331.2|331|331.3|331|331.2|331|38078
1649662680000|2022-04-11 07:38:00|331.3|331.1|331.2|331.1|331.3|331.2|331.2|331.1|18279
1649662740000|2022-04-11 07:39:00|331.1|331|331.2|331.1|331.3|331.2|331.1|331|42538
1649662750000|2022-04-11 07:39:10|331.1|331|331.1|331|331.1|331|331.1|331|2397
1649662780000|2022-04-11 07:39:40|331|330.9|331|330.8|331|330.9|331|330.8|3620
1649662800000|2022-04-11 07:40:00|331.1|330.9|331.2|331|331.2|331|331.1|330.9|2161
1649662840000|2022-04-11 07:40:40|331.1||331.1||331.1||331.1||0
1649662850000|2022-04-11 07:40:50|331.2|331.1|331.1|331|331.2|331.1|331.1|331|5892
1649662860000|2022-04-11 07:41:00|||||||||1391
1649662900000|2022-04-11 07:41:40|331|330.9|331|330.8|331|330.9|331|330.8|6509
1649662920000|2022-04-11 07:42:00|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|4250
1649662930000|2022-04-11 07:42:10|330.7|330.5|330.8|330.7|330.9|330.7|330.7|330.5|2516
1649662940000|2022-04-11 07:42:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|2444
1649663010000|2022-04-11 07:43:30|331|330.9|331|330.8|331.1|330.9|330.9|330.7|16309
1649663030000|2022-04-11 07:43:50||330.9||330.9||330.9||330.8|0
1649663040000|2022-04-11 07:44:00|331.1||331||331.1||331||2016
1649663050000|2022-04-11 07:44:10|331.1||331.1||331.1||331.1||1097
1649663070000|2022-04-11 07:44:30||331||331||331||331|0
1649663110000|2022-04-11 07:45:10|331|330.9|331|330.8|331|330.9|331|330.8|19619
1649663120000|2022-04-11 07:45:20|330.9|330.7|330.8|330.6|330.9|330.7|330.7|330.6|21111
1649663130000|2022-04-11 07:45:30||330.7||330.7||330.7||330.6|2091
1649663170000|2022-04-11 07:46:10|330.9|330.8|331|330.9|331|330.9|330.9|330.8|5695
1649663180000|2022-04-11 07:46:20|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|12364
1649663200000|2022-04-11 07:46:40|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1649663250000|2022-04-11 07:47:30|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.7|1091
1649663260000|2022-04-11 07:47:40|330.9||330.9||330.9||330.8||8551
1649663280000|2022-04-11 07:48:00||330.8||330.8||330.8||330.8|0
1649663300000|2022-04-11 07:48:20|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|13462
1649663310000|2022-04-11 07:48:30|||||||||140
1649663330000|2022-04-11 07:48:50|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|7176
1649663380000|2022-04-11 07:49:40||330.6||330.6||330.6||330.5|0
1649663400000|2022-04-11 07:50:00|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|7955
1649663410000|2022-04-11 07:50:10|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|2446
1649663420000|2022-04-11 07:50:20|330.9|330.7|330.9|330.8|330.9|330.8|330.8|330.7|14691
1649663440000|2022-04-11 07:50:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|12758
1649663460000|2022-04-11 07:51:00|||||||||10248
1649663480000|2022-04-11 07:51:20||330.6||330.7||330.7||330.6|20948
1649663510000|2022-04-11 07:51:50|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|7964
1649663540000|2022-04-11 07:52:20|330.9|330.8|330.9|330.8|331|330.9|330.8|330.7|39584
1649663550000|2022-04-11 07:52:30|331||330.9||331||330.9||9626
1649663570000|2022-04-11 07:52:50||330.7||330.8||330.8||330.7|7628
1649663580000|2022-04-11 07:53:00||330.7||330.7||330.7||330.7|0
1649663660000|2022-04-11 07:54:20|331|330.8|330.9|330.7|331|330.8|330.8|330.7|22380
1649663670000|2022-04-11 07:54:30|331|330.8|331|330.9|331.1|331|331|330.8|16559
1649663680000|2022-04-11 07:54:40|330.9|330.8|330.9|330.7|331|330.9|330.8|330.7|23580
1649663690000|2022-04-11 07:54:50|331|330.8|330.9|330.7|331|330.8|330.9|330.7|12587
1649663720000|2022-04-11 07:55:20|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|4970
1649663740000|2022-04-11 07:55:40||330.7||330.6||330.7||330.6|0
1649663750000|2022-04-11 07:55:50||330.7||330.7||330.7||330.7|0
1649663760000|2022-04-11 07:56:00|||||||||2399
1649663780000|2022-04-11 07:56:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2451
1649663880000|2022-04-11 07:58:00|331|330.9|330.9|330.8|331|330.9|330.9|330.8|1882
1649663930000|2022-04-11 07:58:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|7280
1649663990000|2022-04-11 07:59:50|330.9|330.8|330.9|330.8|331|330.9|330.9|330.8|8503
1649664000000|2022-04-11 08:00:00|||||||||477
1649664010000|2022-04-11 08:00:10|331||331||331||330.9||575
1649664040000|2022-04-11 08:00:40|330.9|330.9|331|330.8|331|330.9|330.9|330.8|6801
1649664100000|2022-04-11 08:01:40|330.9|330.9|330.9|330.7|331|330.9|330.9|330.7|12180
1649664150000|2022-04-11 08:02:30||330.8||330.7||330.8||330.7|1667
1649664180000|2022-04-11 08:03:00|330.8||330.8||330.9||330.8||0
1649664200000|2022-04-11 08:03:20|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|29714
1649664230000|2022-04-11 08:03:50|||||||||1000
1649664260000|2022-04-11 08:04:20||330.7||330.7||330.7||330.7|4630
1649664270000|2022-04-11 08:04:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|3376
1649664290000|2022-04-11 08:04:50|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|3884
1649664300000|2022-04-11 08:05:00|330.6||330.6||330.6||330.6||0
1649664320000|2022-04-11 08:05:20|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|14170
1649664340000|2022-04-11 08:05:40|||||||||401
1649664350000|2022-04-11 08:05:50|330.9||330.9||330.9||330.8||4270
1649664370000|2022-04-11 08:06:10|330.8||330.8||330.8||330.8||0
1649664380000|2022-04-11 08:06:20|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|3666
1649664400000|2022-04-11 08:06:40|330.6|330.5|330.6|330.5|330.7|330.6|330.6|330.5|11671
1649664420000|2022-04-11 08:07:00|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|595
1649664630000|2022-04-11 08:10:30|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|5717
1649664660000|2022-04-11 08:11:00|330.7||330.7||330.7||330.7||0
1649664680000|2022-04-11 08:11:20|330.8||330.8||330.8||330.8||0
1649664710000|2022-04-11 08:11:50||330.7||330.7||330.7||330.7|0
1649664730000|2022-04-11 08:12:10||330.6||330.7||330.7||330.6|502
1649664850000|2022-04-11 08:14:10|330.7|330.6|330.8|330.7|330.9|330.7|330.7|330.6|28034
1649664860000|2022-04-11 08:14:20|330.9|330.8|331.1|330.9|331.1|330.9|330.9|330.8|3195
1649664940000|2022-04-11 08:15:40||331||330.9||331||330.9|3671
1649664960000|2022-04-11 08:16:00|331||331||331||331||0
1649664970000|2022-04-11 08:16:10|331.1|330.8|331.1|330.9|331.1|331|330.9|330.8|44975
1649665020000|2022-04-11 08:17:00|331|331|331.1|331|331.1|331|331|331|2513
1649665030000|2022-04-11 08:17:10|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|29902
1649665040000|2022-04-11 08:17:20||331.1||331.2||331.2||331.1|0
1649665050000|2022-04-11 08:17:30|331.4|331.3|331.6|331.4|331.7|331.5|331.4|331.3|10894
1649665080000|2022-04-11 08:18:00|331.7|331.5|332.1|331.9|332.2|332|331.7|331.5|55090
1649665090000|2022-04-11 08:18:10|332|331.8|331.9|331.8|332|331.9|331.9|331.7|11269
1649665100000|2022-04-11 08:18:20|332|331.9|332.2|332|332.2|332.1|332|331.8|33678
1649665110000|2022-04-11 08:18:30|332.1|331.9|332.1|332|332.2|332|332|331.9|11166
1649665120000|2022-04-11 08:18:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1092
1649665140000|2022-04-11 08:19:00|332.3|332.2|332.6|332.4|332.6|332.4|332.3|332.1|29999
1649665150000|2022-04-11 08:19:10||332.5||332.4||332.5||332.4|2000
1649665160000|2022-04-11 08:19:20|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|4971
1649665170000|2022-04-11 08:19:30|332.4|332.2|332.7|332.5|332.7|332.5|332.3|332.2|14479
1649665180000|2022-04-11 08:19:40|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|604
1649665190000|2022-04-11 08:19:50|332.5||332.5||332.5||332.5||0
1649665210000|2022-04-11 08:20:10||332.3||332.3||332.3||332.3|5140
1649665220000|2022-04-11 08:20:20|332.4||332.4||332.4||332.4||0
1649665230000|2022-04-11 08:20:30||332.2||332.2||332.2||332.2|511
1649665270000|2022-04-11 08:21:10||332.3||332.3||332.3||332.2|0
1649665320000|2022-04-11 08:22:00|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|17275
1649665340000|2022-04-11 08:22:20||332.3||332.2||332.3||332.2|0
1649665350000|2022-04-11 08:22:30||332.3||332.3||332.3||332.3|0
1649665370000|2022-04-11 08:22:50|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1816
1649665390000|2022-04-11 08:23:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|4141
1649665400000|2022-04-11 08:23:20||332||332||332||332|466
1649665420000|2022-04-11 08:23:40|||||||||300
1649665430000|2022-04-11 08:23:50|332.1||332.1||332.1||332.1||0
1649665450000|2022-04-11 08:24:10|332|331.9|332|331.9|332.1|332|331.9|331.8|8839
1649665460000|2022-04-11 08:24:20||331.8||331.8||331.8||331.8|0
1649665470000|2022-04-11 08:24:30||331.9||331.8||331.9||331.8|0
1649665480000|2022-04-11 08:24:40|331.9|331.9|332|331.9|332.1|332|331.9|331.9|13978
1649665500000|2022-04-11 08:25:00|331.9|331.8|331.9|331.7|331.9|331.8|331.8|331.6|1013
1649665560000|2022-04-11 08:26:00|||||||||109
1649665590000|2022-04-11 08:26:30||331.8||331.8||331.8||331.8|0
1649665600000|2022-04-11 08:26:40|||||||||486
1649665660000|2022-04-11 08:27:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|8974
1649665680000|2022-04-11 08:28:00|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|15945
1649665690000|2022-04-11 08:28:10|||||||||329
1649665700000|2022-04-11 08:28:20||331.6||331.6||331.6||331.6|372
1649665710000|2022-04-11 08:28:30|331.7|331.5|331.7|331.5|331.7|331.6|331.7|331.5|23039
1649665740000|2022-04-11 08:29:00||331.6||331.6||331.6||331.6|0
1649665760000|2022-04-11 08:29:20||331.5||331.5||331.5||331.5|1448
1649665820000|2022-04-11 08:30:20|331.8|331.6|331.9|331.8|331.9|331.8|331.8|331.6|1538
1649665850000|2022-04-11 08:30:50|332|331.9|332|331.9|332|331.9|332|331.9|488
1649665870000|2022-04-11 08:31:10|332.1||332.1||332.1||332||5700
1649665910000|2022-04-11 08:31:50|332|331.8|332|331.8|332|331.8|331.9|331.8|2432
1649665930000|2022-04-11 08:32:10|331.9||332||332||331.9||932
1649665940000|2022-04-11 08:32:20||331.9||331.9||331.9||331.9|0
1649665970000|2022-04-11 08:32:50|332.1|332|332.2|332|332.2|332|332.1|332|10144
1649665980000|2022-04-11 08:33:00|332.3|332.1|332.3|332.2|332.4|332.2|332.3|332.1|1770
1649666000000|2022-04-11 08:33:20|332.4||332.4||332.4||332.4||1120
1649666030000|2022-04-11 08:33:50||332.3||332.3||332.3||332.3|0
1649666040000|2022-04-11 08:34:00|332.5||332.5||332.5||332.5||0
1649666050000|2022-04-11 08:34:10||332.4||332.4||332.4||332.4|0
1649666060000|2022-04-11 08:34:20|332.6||332.6||332.6||332.6||1080
1649666090000|2022-04-11 08:34:50||332.5||332.5||332.5||332.5|0
1649666100000|2022-04-11 08:35:00|332.7|332.4|332.8|332.6|332.8|332.6|332.6|332.4|17041
1649666130000|2022-04-11 08:35:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|434
1649666150000|2022-04-11 08:35:50|332.6||332.6||332.6||332.6||0
1649666170000|2022-04-11 08:36:10||332.4||332.4||332.4||332.4|440
1649666180000|2022-04-11 08:36:20|332.5||332.5||332.5||332.5||0
1649666190000|2022-04-11 08:36:30||332.3||332.3||332.3||332.3|341
1649666200000|2022-04-11 08:36:40|332.4||332.4||332.4||332.4||0
1649666240000|2022-04-11 08:37:20||332.2||332.2||332.2||332.2|0
1649666300000|2022-04-11 08:38:20||332.3||332.3||332.3||332.3|0
1649666310000|2022-04-11 08:38:30|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|9648
1649666320000|2022-04-11 08:38:40|332.5||332.5||332.5||332.5||512
1649666380000|2022-04-11 08:39:40|332.4|332.2|332.4|332.2|332.4|332.3|332.3|332.2|5030
1649666390000|2022-04-11 08:39:50||332.3||332.2||332.3||332.2|410
1649666420000|2022-04-11 08:40:20|332.3||332.4||332.4||332.3||2232
1649666480000|2022-04-11 08:41:20|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332.1|4716
1649666490000|2022-04-11 08:41:30||332.2||332.2||332.2||332.2|0
1649666500000|2022-04-11 08:41:40||332.1||332.1||332.1||332.1|434
1649666580000|2022-04-11 08:43:00|332.2||332.2||332.2||332.2||0
1649666600000|2022-04-11 08:43:20|332.1|332|332.1|331.9|332.1|332|332.1|331.9|3339
1649666620000|2022-04-11 08:43:40|332.2|332|332.2|332|332.2|332|332.2|332|4720
1649666630000|2022-04-11 08:43:50|332.1||332.1||332.2||332.1||2000
1649666690000|2022-04-11 08:44:50||331.9||331.9||331.9||331.9|1542
1649666700000|2022-04-11 08:45:00|332||332.1||332.1||332||1324
1649666730000|2022-04-11 08:45:30|332||332||332||332||0
1649666740000|2022-04-11 08:45:40|332.1||332.1||332.1||332.1||0
1649666750000|2022-04-11 08:45:50|332||332||332||332||0
1649666810000|2022-04-11 08:46:50|332.1|332|332.2|332|332.2|332.1|332.1|331.9|10091
1649666830000|2022-04-11 08:47:10||332.1||332.1||332.1||332.1|1200
1649666900000|2022-04-11 08:48:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|4282
1649666930000|2022-04-11 08:48:50|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332.1|5225
1649666950000|2022-04-11 08:49:10|332.3||332.3||332.3||332.3||4409
1649666960000|2022-04-11 08:49:20||332.2||332.2||332.2||332.2|0
1649666980000|2022-04-11 08:49:40|332.4|332.1|332.2|332.1|332.4|332.1|332.2|332.1|12432
1649667040000|2022-04-11 08:50:40||332||332||332||332|4768
1649667050000|2022-04-11 08:50:50|332.1||332.1||332.1||332.1||0
1649667070000|2022-04-11 08:51:10|332|331.9|332.1|331.9|332.1|331.9|332|331.9|0
1649667090000|2022-04-11 08:51:30|332||332||332||332||0
1649667110000|2022-04-11 08:51:50|332.1|332|332.1|332|332.1|332|332.1|331.9|537
1649667130000|2022-04-11 08:52:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|493
1649667140000|2022-04-11 08:52:20|332.3|332|332.3|332.2|332.3|332.2|332.3|332|11709
1649667150000|2022-04-11 08:52:30|332.4||332.4||332.4||332.4||0
1649667160000|2022-04-11 08:52:40|332.3||332.4||332.4||332.3||673
1649667170000|2022-04-11 08:52:50|332.3||332.3||332.3||332.3||0
1649667180000|2022-04-11 08:53:00|332.4||332.4||332.4||332.4||0
1649667200000|2022-04-11 08:53:20|332.3||332.4||332.4||332.3||0
1649667220000|2022-04-11 08:53:40|332.3|332.3|332.3|332.2|332.3|332.3|332.3|332.2|2276
1649667270000|2022-04-11 08:54:30||332.1||332.1||332.1||332.1|7337
1649667300000|2022-04-11 08:55:00||332.2||332.2||332.2||332.2|0
1649667400000|2022-04-11 08:56:40|||||||||3000
1649667440000|2022-04-11 08:57:20|332.4|332.3|332.4|332.3|332.4|332.3|332.3|332.2|10690
1649667510000|2022-04-11 08:58:30|332.3|332.2|332.2|332|332.3|332.2|332.2|332|7365
1649667520000|2022-04-11 08:58:40|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|0
1649667530000|2022-04-11 08:58:50||332||331.9||332||331.9|0
1649667540000|2022-04-11 08:59:00||332||332||332||332|0
1649667580000|2022-04-11 08:59:40|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|3597
1649667620000|2022-04-11 09:00:20|332.2||332.3||332.3||332.2||0
1649667630000|2022-04-11 09:00:30|332.2||332.3||332.3||332.2||0
1649667640000|2022-04-11 09:00:40|332.2|332.2|332.3|332.2|332.3|332.2|332.2|332.1|7928
1649667750000|2022-04-11 09:02:30|||||||||2000
1649667790000|2022-04-11 09:03:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|1121
1649667810000|2022-04-11 09:03:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|2908
1649667840000|2022-04-11 09:04:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|5958
1649667920000|2022-04-11 09:05:20|332.7|332.6|332.9|332.7|332.9|332.7|332.7|332.6|21996
1649667930000|2022-04-11 09:05:30|332.8|332.8|332.9|332.8|332.9|332.8|332.8|332.8|0
1649667950000|2022-04-11 09:05:50|333|332.9|333|332.9|333|332.9|333|332.9|1691
1649668040000|2022-04-11 09:07:20|333.1|333|333.1|333|333.2|333.1|333.1|333|23961
1649668080000|2022-04-11 09:08:00|333|332.9|333|332.9|333|332.9|333|332.9|26703
1649668090000|2022-04-11 09:08:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|10611
1649668110000|2022-04-11 09:08:30|||||||||929
1649668140000|2022-04-11 09:09:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|8884
1649668180000|2022-04-11 09:09:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|526
1649668190000|2022-04-11 09:09:50|333||332.9||333||332.9||1073
1649668220000|2022-04-11 09:10:20|333|332.9|333|332.9|333|332.9|333|332.9|1660
1649668260000|2022-04-11 09:11:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|529
1649668270000|2022-04-11 09:11:10|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|943
1649668280000|2022-04-11 09:11:20|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.6|0
1649668310000|2022-04-11 09:11:50||332.6||332.7||332.7||332.6|0
1649668320000|2022-04-11 09:12:00|||||||||1
1649668340000|2022-04-11 09:12:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|365
1649668350000|2022-04-11 09:12:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|7261
1649668370000|2022-04-11 09:12:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|9057
1649668400000|2022-04-11 09:13:20|332.4|332.3|332.5|332.3|332.5|332.4|332.4|332.3|3594
1649668480000|2022-04-11 09:14:40|332.4|332.4|332.5|332.4|332.5|332.4|332.4|332.4|1000
1649668510000|2022-04-11 09:15:10||332.3||332.3||332.3||332.3|497
1649668520000|2022-04-11 09:15:20|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|0
1649668530000|2022-04-11 09:15:30|332.3||332.3||332.3||332.3||0
1649668540000|2022-04-11 09:15:40|||||||||490
1649668570000|2022-04-11 09:16:10|332.4|332.3|332.5|332.3|332.5|332.4|332.3|332.2|29856
1649668590000|2022-04-11 09:16:30|332.4||332.4||332.4||332.4||0
1649668650000|2022-04-11 09:17:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|4222
1649668680000|2022-04-11 09:18:00|332.6||332.5||332.6||332.5||4286
1649668730000|2022-04-11 09:18:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|7489
1649668860000|2022-04-11 09:21:00|||||||||2421
1649668870000|2022-04-11 09:21:10|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.4|15710
1649668930000|2022-04-11 09:22:10|332.5||332.6||332.6||332.5||872
1649668940000|2022-04-11 09:22:20|332.5||332.5||332.5||332.5||0
1649668950000|2022-04-11 09:22:30|332.6||332.6||332.6||332.6||0
1649668970000|2022-04-11 09:22:50||332.5||332.5||332.5||332.5|0
1649669030000|2022-04-11 09:23:50||332.4||332.4||332.5||332.4|0
1649669040000|2022-04-11 09:24:00|332.5||332.5||332.5||332.5||0
1649669100000|2022-04-11 09:25:00||332.3||332.3||332.3||332.3|3789
1649669140000|2022-04-11 09:25:40|332.4||332.4||332.4||332.4||0
1649669170000|2022-04-11 09:26:10|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|4519
1649669190000|2022-04-11 09:26:30||332.1||332.1||332.1||332.1|487
1649669200000|2022-04-11 09:26:40|332.2||332.2||332.2||332.2||0
1649669210000|2022-04-11 09:26:50|||||||||500
1649669240000|2022-04-11 09:27:20|332.3|332.2|332.3|332.2|332.4|332.2|332.3|332.2|19880
1649669260000|2022-04-11 09:27:40|332.4||332.4||332.4||332.3||4467
1649669280000|2022-04-11 09:28:00|332.3||332.3||332.3||332.3||0
1649669300000|2022-04-11 09:28:20||332.1||332.2||332.2||332.1|3360
1649669320000|2022-04-11 09:28:40||332.1||332.1||332.1||332.1|0
1649669360000|2022-04-11 09:29:20|332.2|332.2|332.3|332.2|332.3|332.2|332.2|332.2|2103
1649669410000|2022-04-11 09:30:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|517
1649669450000|2022-04-11 09:30:50|332.1|332|332.1|332|332.1|332|332.1|332|1091
1649669460000|2022-04-11 09:31:00|332.2|332.1|332.2|332|332.2|332.1|332.2|332|5425
1649669480000|2022-04-11 09:31:20||332.1||332.1||332.1||332.1|0
1649669700000|2022-04-11 09:35:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|9302
1649669780000|2022-04-11 09:36:20|||||||||3901
1649669790000|2022-04-11 09:36:30|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|13611
1649669880000|2022-04-11 09:38:00|332.3|332.2|332.7|332.6|332.7|332.6|332.3|332.2|23580
1649669900000|2022-04-11 09:38:20|332.8||332.8||332.8||332.8||0
1649669910000|2022-04-11 09:38:30||332.7||332.7||332.7||332.7|0
1649669930000|2022-04-11 09:38:50|332.9|332.8|332.6|332.4|332.9|332.8|332.6|332.4|22048
1649669940000|2022-04-11 09:39:00|332.5||332.5||332.5||332.5||0
1649669960000|2022-04-11 09:39:20|332.6||332.6||332.6||332.5||6387
1649670010000|2022-04-11 09:40:10|332.5||332.5||332.5||332.5||0
1649670070000|2022-04-11 09:41:10|332.4|332.3|332.4|332.2|332.4|332.3|332.3|332.2|5257
1649670100000|2022-04-11 09:41:40|332.3||332.3||332.3||332.3||0
1649670120000|2022-04-11 09:42:00||332.1||332.1||332.1||332.1|611
1649670180000|2022-04-11 09:43:00||332.2||332.2||332.2||332.2|0
1649670190000|2022-04-11 09:43:10|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|2747
1649670210000|2022-04-11 09:43:30|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|5000
1649670250000|2022-04-11 09:44:10|332.2||332.3||332.3||332.2||2000
1649670270000|2022-04-11 09:44:30|332.2||332.2||332.2||332.2||0
1649670290000|2022-04-11 09:44:50||332||332.1||332.1||332|0
1649670300000|2022-04-11 09:45:00|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.1|23775
1649670310000|2022-04-11 09:45:10|332.3||332.3||332.3||332.3||0
1649670330000|2022-04-11 09:45:30|332.4||332.3||332.4||332.3||0
1649670400000|2022-04-11 09:46:40|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|18885
1649670410000|2022-04-11 09:46:50|332.5|332.3|332.5|332.3|332.6|332.5|332.4|332.3|10382
1649670420000|2022-04-11 09:47:00||332.4||332.4||332.4||332.3|7651
1649670440000|2022-04-11 09:47:20|332.4|332.3|332.5|332.3|332.5|332.4|332.4|332.3|4611
1649670460000|2022-04-11 09:47:40|332.6|332.4|332.6|332.4|332.7|332.6|332.5|332.4|9963
1649670480000|2022-04-11 09:48:00|332.5||332.5||332.5||332.5||0
1649670490000|2022-04-11 09:48:10|332.6||332.5||332.6||332.5||0
1649670500000|2022-04-11 09:48:20|||||||||420
1649670530000|2022-04-11 09:48:50||332.3||332.3||332.3||332.3|3237
1649670580000|2022-04-11 09:49:40||332.4||332.4||332.4||332.4|0
1649670590000|2022-04-11 09:49:50|||||||||113
1649670610000|2022-04-11 09:50:10|332.6||332.6||332.6||332.6||1058
1649670630000|2022-04-11 09:50:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1649670640000|2022-04-11 09:50:40|332.6||332.6||332.6||332.6||0
1649670660000|2022-04-11 09:51:00|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|2664
1649670690000|2022-04-11 09:51:30||332.6||332.6||332.6||332.6|0
1649670710000|2022-04-11 09:51:50|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|3227
1649670750000|2022-04-11 09:52:30|332.9||332.9||332.9||332.9||2966
1649670770000|2022-04-11 09:52:50|332.8||332.8||332.8||332.8||0
1649670780000|2022-04-11 09:53:00|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|4932
1649670830000|2022-04-11 09:53:50|||||||||640
1649670880000|2022-04-11 09:54:40|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.4|14443
1649670890000|2022-04-11 09:54:50|332.5|332.3|332.4|332.2|332.5|332.3|332.3|332.2|39380
1649670900000|2022-04-11 09:55:00|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.2|4410
1649670930000|2022-04-11 09:55:30|||||||||1000
1649671070000|2022-04-11 09:57:50|332.4|332.3|332.3|332.2|332.5|332.3|332.3|332.2|9803
1649671080000|2022-04-11 09:58:00|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|0
1649671090000|2022-04-11 09:58:10|332.3||332.3||332.3||332.3||0
1649671100000|2022-04-11 09:58:20|332.2||332.2||332.2||332.2||0
1649671160000|2022-04-11 09:59:20|332.1|332|332.2|332.1|332.2|332.1|332.1|332|7500
1649671180000|2022-04-11 09:59:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|7736
1649671200000|2022-04-11 10:00:00|332.4|332.3|332.3|332.2|332.5|332.3|332.3|332.2|5162
1649671210000|2022-04-11 10:00:10|332.4|332.3|332.4|332.3|332.5|332.4|332.4|332.3|7503
1649671240000|2022-04-11 10:00:40||332.2||332.2||332.2||332.2|1524
1649671260000|2022-04-11 10:01:00||332.3||332.3||332.3||332.3|0
1649671350000|2022-04-11 10:02:30|||||||||2853
1649671480000|2022-04-11 10:04:40|||||||||1000
1649671510000|2022-04-11 10:05:10|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|5605
1649671520000|2022-04-11 10:05:20|332.2||332.2||332.2||332.2||0
1649671680000|2022-04-11 10:08:00|332.1|332|332.1|332|332.1|332|332.1|332|3657
1649671730000|2022-04-11 10:08:50|332.2||332.2||332.2||332.2||11533
1649671840000|2022-04-11 10:10:40|332.1||332.1||332.1||332.1||0
1649671930000|2022-04-11 10:12:10|332|331.9|332|331.9|332|331.9|332|331.8|2635
1649672030000|2022-04-11 10:13:50|||||||||1000
1649672100000|2022-04-11 10:15:00|332.1|332|332.1|332|332.1|332|332.1|332|12574
1649672130000|2022-04-11 10:15:30|332|331.9|332.1|331.9|332.1|331.9|332|331.9|8410
1649672140000|2022-04-11 10:15:40|332|332|332|331.9|332|332|332|331.9|2000
1649672200000|2022-04-11 10:16:40||331.8||331.8||331.8||331.8|3888
1649672250000|2022-04-11 10:17:30||331.9||331.9||331.9||331.9|1100
1649672270000|2022-04-11 10:17:50|||||||||50
1649672360000|2022-04-11 10:19:20|332.1|332|332.2|332|332.3|332.2|332.1|332|30294
1649672380000|2022-04-11 10:19:40||332.1||332.1||332.1||332.1|0
1649672390000|2022-04-11 10:19:50|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|3296
1649672400000|2022-04-11 10:20:00|332.4|332.3|332.3|332.1|332.4|332.3|332.3|332.1|6272
1649672410000|2022-04-11 10:20:10||332.2||332.2||332.2||332.1|0
1649672450000|2022-04-11 10:20:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|10773
1649672510000|2022-04-11 10:21:50|332.1|332|332.2|332|332.2|332|332.1|332|1802
1649672560000|2022-04-11 10:22:40||332.1||332.1||332.1||332.1|0
1649672600000|2022-04-11 10:23:20|332.3||332.2||332.3||332.2||1185
1649672660000|2022-04-11 10:24:20||332||332||332||332|4243
1649672710000|2022-04-11 10:25:10||332.1||332.1||332.1||332.1|0
1649672720000|2022-04-11 10:25:20|332.1|332|332.1|332|332.1|332|332.1|332|0
1649672840000|2022-04-11 10:27:20||331.9||331.9||331.9||331.9|0
1649672850000|2022-04-11 10:27:30|332|332|332.1|332|332.1|332|332|332|480
1649672880000|2022-04-11 10:28:00||331.9||331.9||331.9||331.9|0
1649672910000|2022-04-11 10:28:30||332||331.9||332||331.9|0
1649672920000|2022-04-11 10:28:40||332||332||332||332|0
1649672950000|2022-04-11 10:29:10|331.9|331.9|331.9|331.8|332.1|332|331.9|331.8|35974
1649672960000|2022-04-11 10:29:20|332|331.9|332|331.9|332|331.9|331.9|331.8|33189
1649672980000|2022-04-11 10:29:40|332.1|332|332|331.9|332.1|332|332|331.9|8233
1649672990000|2022-04-11 10:29:50|332.1|332|332.1|332|332.1|332|332.1|331.9|1852
1649673170000|2022-04-11 10:32:50|||||||||1000
1649673410000|2022-04-11 10:36:50|||||||||3313
1649673470000|2022-04-11 10:37:50|||||||||75
1649673480000|2022-04-11 10:38:00|332|331.9|331.7|331.6|332.1|331.9|331.7|331.6|30891
1649673490000|2022-04-11 10:38:10|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|20081
1649673510000|2022-04-11 10:38:30|||||||||293
1649673520000|2022-04-11 10:38:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|9008
1649673670000|2022-04-11 10:41:10|331.5|331.4|331.5|331.3|331.6|331.4|331.5|331.3|8442
1649673680000|2022-04-11 10:41:20|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|4586
1649673700000|2022-04-11 10:41:40|331.4||331.4||331.4||331.4||0
1649673710000|2022-04-11 10:41:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1596
1649673780000|2022-04-11 10:43:00||331.3||331.3||331.3||331.3|4689
1649673800000|2022-04-11 10:43:20|331.4||331.4||331.4||331.4||0
1649673860000|2022-04-11 10:44:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|12700
1649673870000|2022-04-11 10:44:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|8864
1649673880000|2022-04-11 10:44:40|331.7|331.6|331.7|331.6|331.8|331.6|331.7|331.6|29505
1649673990000|2022-04-11 10:46:30|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|12499
1649674000000|2022-04-11 10:46:40|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|841
1649674030000|2022-04-11 10:47:10|331.8||331.8||331.8||331.8||3446
1649674050000|2022-04-11 10:47:30|331.7|331.7|331.5|331.4|331.8|331.7|331.5|331.4|16436
1649674060000|2022-04-11 10:47:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|8366
1649674070000|2022-04-11 10:47:50|331.3|331.1|331.3|331.1|331.3|331.2|331.3|331.1|7661
1649674080000|2022-04-11 10:48:00|331.2|331.2|331.2|331|331.3|331.2|331.2|331|13894
1649674090000|2022-04-11 10:48:10|331.3|331.1|331.3|331.1|331.3|331.2|331.3|331.1|6749
1649674100000|2022-04-11 10:48:20|331.4|331.2|331.3|331.2|331.4|331.2|331.3|331.1|6014
1649674110000|2022-04-11 10:48:30|331.4||331.4||331.4||331.4||0
1649674120000|2022-04-11 10:48:40|331.5|331.3|331.5|331.4|331.5|331.4|331.4|331.3|5188
1649674150000|2022-04-11 10:49:10|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|1101
1649674160000|2022-04-11 10:49:20|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1649674170000|2022-04-11 10:49:30|331.7|331.5|331.5|331.4|331.7|331.5|331.5|331.4|7693
1649674180000|2022-04-11 10:49:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1649674200000|2022-04-11 10:50:00||331.2||331.3||331.3||331.2|0
1649674210000|2022-04-11 10:50:10||331.2||331.2||331.2||331.2|0
1649674220000|2022-04-11 10:50:20|||||||||300
1649674230000|2022-04-11 10:50:30||331.3||331.3||331.3||331.3|0
1649674240000|2022-04-11 10:50:40|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|5205
1649674360000|2022-04-11 10:52:40|331.6||331.6||331.6||331.6||2715
1649674400000|2022-04-11 10:53:20||331.5||331.5||331.5||331.5|0
1649674440000|2022-04-11 10:54:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|2774
1649674450000|2022-04-11 10:54:10||331.5||331.5||331.5||331.5|0
1649674500000|2022-04-11 10:55:00|331.6||331.7||331.7||331.6||540
1649674520000|2022-04-11 10:55:20||331.6||331.6||331.6||331.6|4395
1649674550000|2022-04-11 10:55:50|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|9436
1649674660000|2022-04-11 10:57:40|||||||||137
1649674700000|2022-04-11 10:58:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|3535
1649674710000|2022-04-11 10:58:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|464
1649674720000|2022-04-11 10:58:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|512
1649674800000|2022-04-11 11:00:00|331.9||331.9||331.9||331.9||4377
1649674810000|2022-04-11 11:00:10|||||||||80
1649674820000|2022-04-11 11:00:20|331.8||331.8||331.8||331.8||0
1649674850000|2022-04-11 11:00:50|331.7|331.6|331.7|331.6|331.7|331.6|331.6|331.5|26084
1649674950000|2022-04-11 11:02:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|3554
1649674990000|2022-04-11 11:03:10|331.9||331.9||331.9||331.9||306
1649675000000|2022-04-11 11:03:20|331.8||331.8||331.9||331.8||21
1649675010000|2022-04-11 11:03:30|331.9||331.9||331.9||331.9||831
1649675020000|2022-04-11 11:03:40|332|331.8|332|331.8|332|331.8|331.9|331.8|4451
1649675090000|2022-04-11 11:04:50||331.9||331.9||331.9||331.9|0
1649675120000|2022-04-11 11:05:20|332.1|332|332|331.9|332.1|332|332|331.9|6220
1649675130000|2022-04-11 11:05:30|332.1|332|332.1|331.9|332.1|332|332|331.9|5678
1649675170000|2022-04-11 11:06:10||332||332||332||332|0
1649675190000|2022-04-11 11:06:30||331.9||332||332||331.9|6946
1649675240000|2022-04-11 11:07:20|332|331.9|332|331.8|332|332|331.9|331.8|12424
1649675260000|2022-04-11 11:07:40|331.9||331.9||331.9||331.9||0
1649675270000|2022-04-11 11:07:50|332|331.9|332|331.9|332|331.9|332|331.9|1741
1649675290000|2022-04-11 11:08:10||331.8||331.8||331.8||331.8|519
1649675300000|2022-04-11 11:08:20|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|123
1649675390000|2022-04-11 11:09:50||331.8||331.8||331.8||331.8|0
1649675410000|2022-04-11 11:10:10|332|331.9|332|331.9|332|331.9|332|331.9|7603
1649675420000|2022-04-11 11:10:20|||||||||250
1649675460000|2022-04-11 11:11:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|3747
1649675470000|2022-04-11 11:11:10|332|331.9|332|331.8|332|331.9|332|331.8|1161
1649675520000|2022-04-11 11:12:00|331.9||331.9||331.9||331.9||0
1649675590000|2022-04-11 11:13:10|331.8|331.6|331.9|331.8|332|331.8|331.8|331.6|35072
1649675710000|2022-04-11 11:15:10||331.7||331.7||331.7||331.7|7194
1649675720000|2022-04-11 11:15:20|331.8||331.8||331.8||331.8||0
1649675830000|2022-04-11 11:17:10|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|3545
1649675840000|2022-04-11 11:17:20|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|5458
1649675850000|2022-04-11 11:17:30|331.8||331.8||331.8||331.8||0
1649675870000|2022-04-11 11:17:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|922
1649675880000|2022-04-11 11:18:00|332|331.9|332.1|331.9|332.1|331.9|332|331.9|510
1649675920000|2022-04-11 11:18:40||332||332||332||332|0
1649676070000|2022-04-11 11:21:10|332.2|332.1|332.1|332|332.2|332.1|332.1|332|2963
1649676080000|2022-04-11 11:21:20|332|331.9|332|331.8|332|331.9|331.9|331.8|20002
1649676110000|2022-04-11 11:21:50|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|0
1649676120000|2022-04-11 11:22:00||331.8||331.8||331.8||331.8|0
1649676250000|2022-04-11 11:24:10|332||331.9||332||331.9||10306
1649676610000|2022-04-11 11:30:10|332||331.9||332||331.9||13181
1649676640000|2022-04-11 11:30:40|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|13995
1649676660000|2022-04-11 11:31:00|332|331.9|332|331.8|332|331.9|331.9|331.8|6603
1649676670000|2022-04-11 11:31:10|331.9||331.9||332||331.9||0
1649676680000|2022-04-11 11:31:20|332||331.9||332||331.9||0
1649676690000|2022-04-11 11:31:30|332||332||332||332||0
1649676700000|2022-04-11 11:31:40|331.9||331.9||331.9||331.9||0
1649676710000|2022-04-11 11:31:50|332|331.9|332|331.9|332|331.9|332|331.9|1066
1649676730000|2022-04-11 11:32:10|332.1|332|332.1|331.9|332.1|332|332.1|331.9|19367
1649676810000|2022-04-11 11:33:30|332||332||332||332||0
1649676830000|2022-04-11 11:33:50|332.1||332.1||332.1||332.1||1715
1649676910000|2022-04-11 11:35:10|332.2|332|332.2|332|332.2|332.1|332.2|332|4067
1649677000000|2022-04-11 11:36:40|332.1||332.1||332.1||332.1||0
1649677100000|2022-04-11 11:38:20|332|331.9|332|331.9|332.1|331.9|332|331.9|10684
1649677200000|2022-04-11 11:40:00|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|6896
1649677220000|2022-04-11 11:40:20|331.8||331.8||331.8||331.8||0
1649677260000|2022-04-11 11:41:00|||||||||288
1649677370000|2022-04-11 11:42:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|6636
1649677390000|2022-04-11 11:43:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|520
1649677480000|2022-04-11 11:44:40|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|633
1649677570000|2022-04-11 11:46:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|6630
1649677610000|2022-04-11 11:46:50|331.7|331.6|331.9|331.7|331.9|331.7|331.7|331.6|2817
1649677670000|2022-04-11 11:47:50|331.8|331.8|331.9|331.8|331.9|331.8|331.8|331.8|295
1649677790000|2022-04-11 11:49:50|332|331.9|332|331.8|332.1|331.9|332|331.8|25764
1649677850000|2022-04-11 11:50:50||331.9||331.9||331.9||331.9|0
1649677980000|2022-04-11 11:53:00|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|4760
1649678000000|2022-04-11 11:53:20|332|331.9|332.1|331.9|332.1|331.9|332|331.8|7003
1649678010000|2022-04-11 11:53:30||332||332||332||332|0
1649678040000|2022-04-11 11:54:00|||||||||904
1649678050000|2022-04-11 11:54:10|332|331.9|332|331.8|332.1|331.9|331.9|331.8|9161
1649678070000|2022-04-11 11:54:30|331.9||331.9||331.9||331.9||0
1649678080000|2022-04-11 11:54:40|332||332||332||332||0
1649678090000|2022-04-11 11:54:50|331.9||331.9||331.9||331.9||0
1649678410000|2022-04-11 12:00:10|331.8|331.7|331.8|331.7|331.9|331.8|331.8|331.7|13703
1649678430000|2022-04-11 12:00:30|331.7|331.6|331.7|331.6|331.7|331.6|331.6|331.5|19522
1649678440000|2022-04-11 12:00:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|4780
1649678460000|2022-04-11 12:01:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1374
1649678500000|2022-04-11 12:01:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|5604
1649678530000|2022-04-11 12:02:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|338
1649678540000|2022-04-11 12:02:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|529
1649678550000|2022-04-11 12:02:30||331.6||331.6||331.7||331.6|0
1649678570000|2022-04-11 12:02:50|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|490
1649678630000|2022-04-11 12:03:50|331.8||331.8||331.8||331.8||0
1649678680000|2022-04-11 12:04:40|331.9||331.9||331.9||331.8||2909
1649678690000|2022-04-11 12:04:50|331.8||331.8||331.8||331.8||0
1649678700000|2022-04-11 12:05:00|331.9||331.9||331.9||331.9||0
1649678710000|2022-04-11 12:05:10|331.8||331.8||331.8||331.8||0
1649678940000|2022-04-11 12:09:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|10648
1649679020000|2022-04-11 12:10:20|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|3662
1649679030000|2022-04-11 12:10:30|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|5570
1649679050000|2022-04-11 12:10:50||331.6||331.5||331.6||331.5|0
1649679060000|2022-04-11 12:11:00|331.6||331.6||331.6||331.6||0
1649679070000|2022-04-11 12:11:10|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|10
1649679200000|2022-04-11 12:13:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|8173
1649679410000|2022-04-11 12:16:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|5802
1649679480000|2022-04-11 12:18:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|2034
1649679580000|2022-04-11 12:19:40|||||||||750
1649679590000|2022-04-11 12:19:50||331.6||331.6||331.6||331.6|538
1649679610000|2022-04-11 12:20:10|331.7||331.7||331.7||331.7||0
1649679670000|2022-04-11 12:21:10|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|4906
1649679710000|2022-04-11 12:21:50|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|12223
1649679720000|2022-04-11 12:22:00|331.5||331.5||331.5||331.5||0
1649679730000|2022-04-11 12:22:10||331.3||331.4||331.4||331.3|0
1649679840000|2022-04-11 12:24:00|331.4|331.3|331.2|331.1|331.5|331.4|331.2|331.1|81755
1649679900000|2022-04-11 12:25:00|||||||||3140
1649679940000|2022-04-11 12:25:40|331.1|331|331.1|330.9|331.2|331.1|331.1|330.9|22057
1649679960000|2022-04-11 12:26:00||331||331||331||331|0
1649679970000|2022-04-11 12:26:10|331.2|331.1|331.1|331|331.2|331.1|331|330.9|35482
1649680000000|2022-04-11 12:26:40|331|330.9|331|330.9|331|330.9|331|330.9|4566
1649680030000|2022-04-11 12:27:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2633
1649680040000|2022-04-11 12:27:20||330.7||330.8||330.8||330.7|0
1649680070000|2022-04-11 12:27:50|||||||||1000
1649680130000|2022-04-11 12:28:50|331|330.9|331|330.8|331|330.9|331|330.8|17060
1649680180000|2022-04-11 12:29:40|330.9||330.9||330.9||330.9||0
1649680200000|2022-04-11 12:30:00|331|330.9|331|330.8|331|330.9|331|330.8|3414
1649680230000|2022-04-11 12:30:30|331.1|330.9|331.3|331.1|331.3|331.2|331.1|330.9|11188
1649680240000|2022-04-11 12:30:40||331.2||331.2||331.2||331.2|0
1649680260000|2022-04-11 12:31:00|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|22409
1649680300000|2022-04-11 12:31:40|||||||||593
1649680340000|2022-04-11 12:32:20|331.1|331|331.1|331|331.1|331|331.1|331|10916
1649680380000|2022-04-11 12:33:00|331.2|331.1|331.2|331|331.2|331.1|331.2|331|3689
1649680410000|2022-04-11 12:33:30||331.1||331.1||331.1||331.1|0
1649680420000|2022-04-11 12:33:40|||||||||4164
1649680430000|2022-04-11 12:33:50|||||||||600
1649680460000|2022-04-11 12:34:20|||||||||4164
1649680480000|2022-04-11 12:34:40|||||||||588
1649680520000|2022-04-11 12:35:20|331.1|331|331.1|331|331.2|331.1|331.1|331|12366
1649680570000|2022-04-11 12:36:10|||||||||587
1649680590000|2022-04-11 12:36:30|331.2|331.1|331.1|331|331.2|331.1|331.1|331|3387
1649680640000|2022-04-11 12:37:20|||||||||3947
1649680680000|2022-04-11 12:38:00|||||||||5472
1649680720000|2022-04-11 12:38:40|331|330.9|331.1|330.9|331.1|330.9|331|330.9|9164
1649680730000|2022-04-11 12:38:50||331||331||331||331|0
1649680780000|2022-04-11 12:39:40|331|330.9|331.1|330.9|331.1|330.9|331|330.9|2749
1649680820000|2022-04-11 12:40:20|331|330.8|330.9|330.8|331|330.8|330.9|330.8|5577
1649680850000|2022-04-11 12:40:50|331|330.9|331|330.8|331|330.9|331|330.8|3265
1649680900000|2022-04-11 12:41:40|330.9||330.9||330.9||330.9||511
1649680920000|2022-04-11 12:42:00|331|330.9|331|330.9|331|330.9|331|330.9|3690
1649681050000|2022-04-11 12:44:10|331.1|331|331.3|331.1|331.3|331.1|331.1|331|14077
1649681070000|2022-04-11 12:44:30||331.2||331.2||331.2||331.2|0
1649681090000|2022-04-11 12:44:50|||||||||50
1649681100000|2022-04-11 12:45:00|331.4|331.3|331.4|331.3|331.5|331.3|331.3|331.2|14139
1649681110000|2022-04-11 12:45:10|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|5453
1649681130000|2022-04-11 12:45:30||331.1||331.2||331.2||331.1|12662
1649681160000|2022-04-11 12:46:00|331.4|331.3|331.2|331.1|331.4|331.3|331.2|331.1|14126
1649681250000|2022-04-11 12:47:30|331.3|331.2|331.3|331.2|331.4|331.3|331.2|331.1|7329
1649681270000|2022-04-11 12:47:50|331.4||331.4||331.4||331.4||0
1649681320000|2022-04-11 12:48:40|331.5|331.3|331.3|331.2|331.5|331.3|331.3|331.2|21794
1649681330000|2022-04-11 12:48:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|6165
1649681350000|2022-04-11 12:49:10|331.3||331.3||331.3||331.2||0
1649681360000|2022-04-11 12:49:20|331.2||331.2||331.3||331.2||0
1649681370000|2022-04-11 12:49:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|923
1649681380000|2022-04-11 12:49:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1086
1649681400000|2022-04-11 12:50:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|9535
1649681450000|2022-04-11 12:50:50|||||||||5949
1649681550000|2022-04-11 12:52:30|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|2116
1649681570000|2022-04-11 12:52:50|331.3|331.1|331.3|331.1|331.3|331.2|331.2|331.1|7140
1649681650000|2022-04-11 12:54:10|331.2||331.3||331.3||331.2||6841
1649681690000|2022-04-11 12:54:50|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|453
1649681760000|2022-04-11 12:56:00|||||||||5559
1649681800000|2022-04-11 12:56:40|||||||||5190
1649681840000|2022-04-11 12:57:20|||||||||5004
1649681860000|2022-04-11 12:57:40|||||||||1950
1649681880000|2022-04-11 12:58:00|331.2|331.1|331.2|331|331.2|331.1|331.1|331|4906
1649681890000|2022-04-11 12:58:10|331.1|331.1|331.2|331|331.2|331.1|331.1|331|7519
1649681920000|2022-04-11 12:58:40||331.1||331.1||331.1||331.1|5767
1649681960000|2022-04-11 12:59:20|||||||||3572
1649682000000|2022-04-11 13:00:00|||||||||3969
1649682040000|2022-04-11 13:00:40|331.1|331|331.1|330.9|331.1|331|331.1|330.9|14220
1649682110000|2022-04-11 13:01:50||331||331||331||331|0
1649682130000|2022-04-11 13:02:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|15475
1649682140000|2022-04-11 13:02:20||331||331.1||331.1||331|0
1649682210000|2022-04-11 13:03:30|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331.1|19737
1649682240000|2022-04-11 13:04:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|3387
1649682270000|2022-04-11 13:04:30|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|4607
1649682290000|2022-04-11 13:04:50|||||||||6956
1649682330000|2022-04-11 13:05:30|331.4|331.3|331.4|331.3|331.5|331.4|331.4|331.3|9156
1649682370000|2022-04-11 13:06:10|331.3|331.2|331.5|331.3|331.5|331.3|331.3|331.2|21759
1649682410000|2022-04-11 13:06:50|331.4||331.4||331.4||331.4||6433
1649682490000|2022-04-11 13:08:10|||||||||5454
1649682530000|2022-04-11 13:08:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|9321
1649682660000|2022-04-11 13:11:00|||||||||5085
1649682690000|2022-04-11 13:11:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|3588
1649682700000|2022-04-11 13:11:40|||||||||7540
1649682720000|2022-04-11 13:12:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|650
1649682740000|2022-04-11 13:12:20|||||||||3099
1649682760000|2022-04-11 13:12:40|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|2191
1649682770000|2022-04-11 13:12:50|331.5||331.5||331.5||331.5||0
1649682780000|2022-04-11 13:13:00|||||||||1285
1649682790000|2022-04-11 13:13:10|||||||||500
1649682820000|2022-04-11 13:13:40|||||||||7473
1649682850000|2022-04-11 13:14:10|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|944
1649682860000|2022-04-11 13:14:20|331.6||331.5||331.6||331.5||0
1649682900000|2022-04-11 13:15:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|8979
1649682910000|2022-04-11 13:15:10|331.3|331.2|331.2|331|331.4|331.2|331.1|331|58370
1649682940000|2022-04-11 13:15:40|331.3|331.1|331.3|331.1|331.4|331.3|331.3|331.1|28917
1649682960000|2022-04-11 13:16:00|331.2||331.2||331.2||331.2||0
1649682980000|2022-04-11 13:16:20||331||331.1||331.1||331|10968
1649683000000|2022-04-11 13:16:40|331.3|331.2|331.4|331.2|331.4|331.2|331.2|331.1|24369
1649683010000|2022-04-11 13:16:50|331.3||331.3||331.3||331.3||0
1649683030000|2022-04-11 13:17:10|331.4|331.3|331.6|331.4|331.6|331.5|331.4|331.3|5410
1649683040000|2022-04-11 13:17:20||331.5||331.5||331.5||331.5|0
1649683060000|2022-04-11 13:17:40|||||||||151
1649683080000|2022-04-11 13:18:00||331.4||331.5||331.5||331.4|13544
1649683100000|2022-04-11 13:18:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|5378
1649683110000|2022-04-11 13:18:30|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|491
1649683130000|2022-04-11 13:18:50|331.7|331.6|331.7|331.6|331.8|331.7|331.7|331.6|11990
1649683140000|2022-04-11 13:19:00||331.5||331.5||331.5||331.5|4672
1649683160000|2022-04-11 13:19:20||331.6||331.6||331.6||331.6|0
1649683180000|2022-04-11 13:19:40|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|360
1649683190000|2022-04-11 13:19:50|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|0
1649683200000|2022-04-11 13:20:00||331.4||331.3||331.4||331.3|0
1649683250000|2022-04-11 13:20:50|||||||||59
1649683260000|2022-04-11 13:21:00|331.4||331.4||331.4||331.4||5295
1649683270000|2022-04-11 13:21:10|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|8223
1649683290000|2022-04-11 13:21:30||331.1||331.1||331.1||331.1|0
1649683300000|2022-04-11 13:21:40|331.2||331.2||331.2||331.2||0
1649683320000|2022-04-11 13:22:00|331.1|331|331.2|331.1|331.3|331.1|331.1|331|18961
1649683330000|2022-04-11 13:22:10||331||331||331.1||331|0
1649683430000|2022-04-11 13:23:50|331.1||331.1||331.1||331.1||6024
1649683450000|2022-04-11 13:24:10|||||||||1550
1649683490000|2022-04-11 13:24:50|331.2|331.1|331.1|331|331.2|331.1|331.1|331|18478
1649683570000|2022-04-11 13:26:10|||||||||60
1649683580000|2022-04-11 13:26:20|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331|3820
1649683590000|2022-04-11 13:26:30|331.4|331.2|331.3|331.2|331.4|331.2|331.3|331.2|0
1649683610000|2022-04-11 13:26:50|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|1057
1649683630000|2022-04-11 13:27:10|331.3||331.4||331.4||331.3||8653
1649683640000|2022-04-11 13:27:20|331.3||331.3||331.3||331.3||0
1649683650000|2022-04-11 13:27:30|331.4||331.3||331.4||331.3||0
1649683670000|2022-04-11 13:27:50||331.1||331.1||331.1||331.1|14704
1649683690000|2022-04-11 13:28:10|331.4|331.2|331.3|331.1|331.4|331.2|331.3|331.1|17192
1649683750000|2022-04-11 13:29:10|331.2||331.2||331.2||331.2||7280
1649683770000|2022-04-11 13:29:30|||||||||1000
1649683800000|2022-04-11 13:30:00|331.1|331|331.2|331|331.3|331.1|331.1|331|30081
1649683810000|2022-04-11 13:30:10|331.1|330.9|331.1|331|331.1|331|331|330.9|13704
1649683820000|2022-04-11 13:30:20|331|330.9|330.8|330.7|331|330.9|330.8|330.7|18092
1649683830000|2022-04-11 13:30:30||330.6||330.6||330.7||330.6|0
1649683840000|2022-04-11 13:30:40|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|3450
1649683850000|2022-04-11 13:30:50||330.7||330.6||330.7||330.6|2173
1649683860000|2022-04-11 13:31:00|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|11945
1649683870000|2022-04-11 13:31:10||330.7||330.6||330.7||330.6|3770
1649683880000|2022-04-11 13:31:20|330.7|330.7|330.9|330.7|330.9|330.8|330.7|330.6|22227
1649683890000|2022-04-11 13:31:30|331|330.8|331|330.9|331|330.9|331|330.7|6664
1649683900000|2022-04-11 13:31:40|331.1|331|331.1|330.9|331.1|331|331.1|330.9|1256
1649683910000|2022-04-11 13:31:50|331|331|331.1|330.9|331.1|331|331|330.9|1663
1649683920000|2022-04-11 13:32:00|331|331|331.1|331|331.2|331|331|330.9|23814
1649683930000|2022-04-11 13:32:10|331.2|330.9|331.2|331|331.2|331.1|331.1|330.9|11168
1649683970000|2022-04-11 13:32:50|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|2666
1649683980000|2022-04-11 13:33:00|331.2|331|331.3|331.2|331.3|331.2|331.1|331|14800
1649684000000|2022-04-11 13:33:20|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|7036
1649684010000|2022-04-11 13:33:30||331.3||331.3||331.3||331.3|0
1649684020000|2022-04-11 13:33:40|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|453
1649684030000|2022-04-11 13:33:50|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|968
1649684080000|2022-04-11 13:34:40||331.6||331.6||331.6||331.6|0
1649684090000|2022-04-11 13:34:50|331.8||331.8||331.8||331.7||0
1649684100000|2022-04-11 13:35:00|331.9|331.7|331.9|331.7|332|331.8|331.8|331.7|46409
1649684120000|2022-04-11 13:35:20||331.8||331.8||331.8||331.7|800
1649684160000|2022-04-11 13:36:00|332|331.9|332|331.8|332|331.9|332|331.8|3594
1649684170000|2022-04-11 13:36:10|332.1|331.9|332|331.9|332.2|332|332|331.9|2759
1649684180000|2022-04-11 13:36:20|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|1507
1649684200000|2022-04-11 13:36:40|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.6|5192
1649684210000|2022-04-11 13:36:50|332|331.9|332.1|331.9|332.1|331.9|332|331.9|1186
1649684220000|2022-04-11 13:37:00|332||332||332.1||332||0
1649684230000|2022-04-11 13:37:10|332.1|331.8|332|331.8|332.1|331.9|331.9|331.8|2626
1649684240000|2022-04-11 13:37:20||331.9||331.9||331.9||331.9|0
1649684260000|2022-04-11 13:37:40|332.1|332|332.1|332|332.1|332|332.1|332|500
1649684270000|2022-04-11 13:37:50|332|331.9|332.1|332|332.1|332|332|331.9|7500
1649684280000|2022-04-11 13:38:00|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|7031
1649684290000|2022-04-11 13:38:10|332.1|332|332.1|332|332.1|332|332.1|331.9|3082
1649684300000|2022-04-11 13:38:20|332|331.9|332|331.8|332|331.9|332|331.8|2464
1649684310000|2022-04-11 13:38:30|331.9|331.9|331.7|331.5|331.9|331.9|331.7|331.5|19020
1649684320000|2022-04-11 13:38:40|331.6|331.6|331.8|331.6|331.8|331.7|331.6|331.5|10964
1649684330000|2022-04-11 13:38:50|331.7|331.5|331.6|331.4|331.8|331.5|331.6|331.4|0
1649684340000|2022-04-11 13:39:00|331.5|331.3|331.6|331.4|331.6|331.5|331.5|331.3|3854
1649684350000|2022-04-11 13:39:10|331.5|331.5|331.6|331.4|331.6|331.5|331.4|331.3|17603
1649684360000|2022-04-11 13:39:20|331.5|331.3|331.7|331.5|331.7|331.5|331.5|331.3|132
1649684370000|2022-04-11 13:39:30|331.6||331.7||331.7||331.6||0
1649684380000|2022-04-11 13:39:40|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|604
1649684390000|2022-04-11 13:39:50||331.7||331.6||331.7||331.6|537
1649684400000|2022-04-11 13:40:00|331.7||331.7||331.7||331.7||0
1649684430000|2022-04-11 13:40:30|331.6|331.5|331.7|331.5|331.7|331.6|331.6|331.5|17725
1649684440000|2022-04-11 13:40:40|331.6|331.4|331.5|331.3|331.7|331.4|331.5|331.3|1643
1649684450000|2022-04-11 13:40:50||331.4||331.3||331.4||331.3|0
1649684460000|2022-04-11 13:41:00|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.3|3688
1649684470000|2022-04-11 13:41:10|331.5||331.5||331.5||331.5||0
1649684480000|2022-04-11 13:41:20|331.6||331.6||331.6||331.6||508
1649684490000|2022-04-11 13:41:30|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1649684500000|2022-04-11 13:41:40|331.6||331.6||331.6||331.6||0
1649684510000|2022-04-11 13:41:50|||||||||8639
1649684520000|2022-04-11 13:42:00|331.7|331.6|331.5|331.3|331.7|331.6|331.4|331.3|27454
1649684530000|2022-04-11 13:42:10|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|7233
1649684540000|2022-04-11 13:42:20|331.4||331.4||331.4||331.4||0
1649684560000|2022-04-11 13:42:40|331.5||331.4||331.5||331.4||6391
1649684590000|2022-04-11 13:43:10|331.5||331.4||331.5||331.4||9641
1649684610000|2022-04-11 13:43:30|331.3|331.2|331.2|331.1|331.4|331.3|331.1|330.9|53134
1649684620000|2022-04-11 13:43:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|905
1649684630000|2022-04-11 13:43:50|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|23406
1649684640000|2022-04-11 13:44:00|331.4|331.2|331.3|331.2|331.5|331.2|331.3|331.2|12107
1649684650000|2022-04-11 13:44:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1209
1649684660000|2022-04-11 13:44:20|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|10662
1649684670000|2022-04-11 13:44:30|331.2||331.2||331.2||331.2||0
1649684700000|2022-04-11 13:45:00|||||||||3171
1649684710000|2022-04-11 13:45:10|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331.1|7118
1649684720000|2022-04-11 13:45:20||331.1||331.2||331.2||331.1|0
1649684730000|2022-04-11 13:45:30|||||||||458
1649684750000|2022-04-11 13:45:50||331.1||331.1||331.1||331.1|4869
1649684760000|2022-04-11 13:46:00||331.2||331.2||331.2||331.1|0
1649684770000|2022-04-11 13:46:10|331.4||331.4||331.4||331.4||1436
1649684780000|2022-04-11 13:46:20|331.3||331.3||331.3||331.3||0
1649684790000|2022-04-11 13:46:30||331.1||331.2||331.2||331.1|1634
1649684800000|2022-04-11 13:46:40||331.1||331.1||331.1||331.1|0
1649684810000|2022-04-11 13:46:50||331.2||331.2||331.2||331.2|0
1649684820000|2022-04-11 13:47:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2964
1649684880000|2022-04-11 13:48:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|9176
1649684960000|2022-04-11 13:49:20|331.2|331.1|331.1|330.9|331.2|331.1|331.1|330.9|7621
1649684970000|2022-04-11 13:49:30||331||331||331||331|0
1649684980000|2022-04-11 13:49:40|331|330.9|331|330.9|331.1|330.9|331|330.8|2670
1649684990000|2022-04-11 13:49:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1686
1649685000000|2022-04-11 13:50:00|330.8|330.7|330.9|330.8|331|330.8|330.8|330.7|18798
1649685010000|2022-04-11 13:50:10|331|330.7|331|330.9|331|330.9|331|330.7|549
1649685030000|2022-04-11 13:50:30|331.1|331|331.1|330.9|331.1|331|331.1|330.9|8967
1649685050000|2022-04-11 13:50:50|331|331|331.1|331|331.1|331|331|331|5592
1649685060000|2022-04-11 13:51:00|331.2|331.1|331.1|331|331.2|331.1|331.1|331|4119
1649685070000|2022-04-11 13:51:10|331.2|331.1|331.1|331|331.2|331.1|331.1|331|485
1649685090000|2022-04-11 13:51:30|331.2|331.1|331.2|331|331.2|331.1|331.2|331|4771
1649685100000|2022-04-11 13:51:40|331.1||331.1||331.2||331.1||125
1649685140000|2022-04-11 13:52:20|331.2|331.1|331.1|331|331.2|331.1|331.1|331|9481
1649685150000|2022-04-11 13:52:30||330.9||331||331||330.9|3475
1649685170000|2022-04-11 13:52:50||330.9||331||331||330.9|10000
1649685200000|2022-04-11 13:53:20|||||||||75
1649685260000|2022-04-11 13:54:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|39396
1649685280000|2022-04-11 13:54:40|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.1|5065
1649685290000|2022-04-11 13:54:50|331.5||331.4||331.5||331.4||0
1649685300000|2022-04-11 13:55:00|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|0
1649685320000|2022-04-11 13:55:20|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|3334
1649685330000|2022-04-11 13:55:30||331.4||331.4||331.4||331.3|0
1649685360000|2022-04-11 13:56:00|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|12504
1649685370000|2022-04-11 13:56:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|9657
1649685390000|2022-04-11 13:56:30|||||||||117
1649685400000|2022-04-11 13:56:40|331.9||331.8||331.9||331.8||1444
1649685420000|2022-04-11 13:57:00|331.7|331.6|331.8|331.6|331.8|331.7|331.7|331.6|26478
1649685430000|2022-04-11 13:57:10||331.7||331.7||331.7||331.7|0
1649685450000|2022-04-11 13:57:30|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|2624
1649685470000|2022-04-11 13:57:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|10344
1649685540000|2022-04-11 13:59:00|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|14570
1649685550000|2022-04-11 13:59:10|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|6434
1649685580000|2022-04-11 13:59:40|332|331.9|332|331.8|332|331.9|331.9|331.8|10282
1649685590000|2022-04-11 13:59:50||331.9||331.8||331.9||331.8|5228
1649685600000|2022-04-11 14:00:00||331.9||331.9||331.9||331.8|0
1649685610000|2022-04-11 14:00:10|||||||||2225
1649685620000|2022-04-11 14:00:20|331.9|331.8|332|331.8|332|331.8|331.9|331.8|3662
1649685630000|2022-04-11 14:00:30|331.9||332||332||331.9||0
1649685660000|2022-04-11 14:01:00|331.9||332||332||331.9||0
1649685670000|2022-04-11 14:01:10|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|9683
1649685680000|2022-04-11 14:01:20|331.7|331.7|331.8|331.6|331.9|331.8|331.7|331.6|17978
1649685700000|2022-04-11 14:01:40||331.7||331.6||331.7||331.6|0
1649685710000|2022-04-11 14:01:50|||||||||860
1649685720000|2022-04-11 14:02:00|331.7||331.7||331.8||331.7||0
1649685760000|2022-04-11 14:02:40||331.5||331.5||331.5||331.5|4226
1649685780000|2022-04-11 14:03:00||331.6||331.5||331.6||331.5|0
1649685790000|2022-04-11 14:03:10|331.6||331.6||331.6||331.6||650
1649685840000|2022-04-11 14:04:00|331.7|331.6|331.8|331.7|331.9|331.7|331.7|331.6|11104
1649685850000|2022-04-11 14:04:10|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|53
1649685860000|2022-04-11 14:04:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|809
1649685870000|2022-04-11 14:04:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|3915
1649685890000|2022-04-11 14:04:50|||||||||1000
1649685900000|2022-04-11 14:05:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|5888
1649685920000|2022-04-11 14:05:20|332|331.9|332|331.8|332|331.9|331.9|331.8|2780
1649685930000|2022-04-11 14:05:30|331.9|331.9|332|331.8|332.1|332|331.9|331.8|37573
1649685940000|2022-04-11 14:05:40||331.9||331.8||331.9||331.8|0
1649685950000|2022-04-11 14:05:50||331.9||331.8||331.9||331.8|0
1649685960000|2022-04-11 14:06:00|331.9||331.9||331.9||331.9||0
1649685970000|2022-04-11 14:06:10|332|331.9|332|331.9|332|331.9|332|331.9|14938
1649685990000|2022-04-11 14:06:30|331.9|331.8|331.9|331.8|331.9|331.9|331.9|331.8|11069
1649686010000|2022-04-11 14:06:50|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|12462
1649686020000|2022-04-11 14:07:00|331.8|331.8|331.9|331.8|331.9|331.8|331.8|331.7|6917
1649686030000|2022-04-11 14:07:10|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|259
1649686040000|2022-04-11 14:07:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|9266
1649686050000|2022-04-11 14:07:30|||||||||1000
1649686130000|2022-04-11 14:08:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.4|15016
1649686160000|2022-04-11 14:09:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1899
1649686170000|2022-04-11 14:09:30|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|508
1649686180000|2022-04-11 14:09:40||331.5||331.4||331.5||331.4|0
1649686190000|2022-04-11 14:09:50||331.5||331.5||331.5||331.5|0
1649686200000|2022-04-11 14:10:00|||||||||268
1649686270000|2022-04-11 14:11:10|||||||||1500
1649686420000|2022-04-11 14:13:40||331.4||331.4||331.4||331.4|2564
1649686440000|2022-04-11 14:14:00||331.5||331.5||331.5||331.5|0
1649686450000|2022-04-11 14:14:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|2822
1649686500000|2022-04-11 14:15:00|331.6|331.5|331.6|331.5|331.6|331.5|331.5|331.4|12461
1649686520000|2022-04-11 14:15:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|3511
1649686550000|2022-04-11 14:15:50|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|4639
1649686560000|2022-04-11 14:16:00|||||||||100
1649686580000|2022-04-11 14:16:20|||||||||1524
1649686690000|2022-04-11 14:18:10|331.9|331.8|332|331.9|332|331.9|331.9|331.8|20068
1649686700000|2022-04-11 14:18:20|||||||||803
1649686730000|2022-04-11 14:18:50|332.1|332|332.1|332|332.1|332|332.1|332|1773
1649686740000|2022-04-11 14:19:00|332.2||332.2||332.2||332.2||8266
1649686750000|2022-04-11 14:19:10|332.1||332.1||332.1||332.1||2602
1649686800000|2022-04-11 14:20:00|332.2|332.1|332.2|332|332.2|332.1|332.1|332|8685
1649686810000|2022-04-11 14:20:10|332.1||332.1||332.1||332.1||0
1649686830000|2022-04-11 14:20:30|332.2||332.2||332.2||332.1||1076
1649686850000|2022-04-11 14:20:50|332.1||332.2||332.2||332.1||0
1649686860000|2022-04-11 14:21:00|332.1||332.1||332.2||332.1||0
1649686870000|2022-04-11 14:21:10|332.2||332.2||332.2||332.2||0
1649686880000|2022-04-11 14:21:20||332.1||332.1||332.1||332.1|0
1649686890000|2022-04-11 14:21:30|332.3|332.2|332.2|332.1|332.3|332.2|332.2|332.1|7722
1649686960000|2022-04-11 14:22:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|2625
1649686980000|2022-04-11 14:23:00|332.4||332.4||332.4||332.3||0
1649687000000|2022-04-11 14:23:20|332.3||332.4||332.4||332.3||0
1649687010000|2022-04-11 14:23:30|332.3||332.4||332.4||332.3||0
1649687020000|2022-04-11 14:23:40|332.3||332.3||332.3||332.3||0
1649687040000|2022-04-11 14:24:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|7072
1649687080000|2022-04-11 14:24:40|||||||||2647
1649687090000|2022-04-11 14:24:50|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|16629
1649687100000|2022-04-11 14:25:00||332.2||332.2||332.2||332.2|0
1649687150000|2022-04-11 14:25:50|332.2|332.1|332.2|332|332.2|332.1|332.1|332|22955
1649687170000|2022-04-11 14:26:10||332.1||332.1||332.1||332.1|0
1649687180000|2022-04-11 14:26:20|332.3|332.2|332.2|332.1|332.3|332.2|332.2|332.1|10013
1649687200000|2022-04-11 14:26:40|332.1|332|332.1|332|332.1|332|332.1|332|6795
1649687220000|2022-04-11 14:27:00|332|331.9|332|331.9|332|331.9|332|331.9|1382
1649687240000|2022-04-11 14:27:20|332.1||332.1||332.1||332.1||4219
1649687260000|2022-04-11 14:27:40|332|332|332|331.9|332.1|332|332|331.9|11111
1649687280000|2022-04-11 14:28:00|332.1|332|332.2|332.1|332.3|332.1|332|331.9|87745
1649687340000|2022-04-11 14:29:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1658
1649687380000|2022-04-11 14:29:40|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|14623
1649687400000|2022-04-11 14:30:00|332.3|332.2|332.3|332.1|332.4|332.3|332.2|332.1|23441
1649687410000|2022-04-11 14:30:10|332.2|332.2|332.3|332.2|332.3|332.2|332.2|332.2|0
1649687440000|2022-04-11 14:30:40||332.1||332.1||332.2||332.1|0
1649687450000|2022-04-11 14:30:50||332.2||332.1||332.2||332.1|0
1649687460000|2022-04-11 14:31:00||332.2||332.2||332.2||332.1|0
1649687470000|2022-04-11 14:31:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|5989
1649687510000|2022-04-11 14:31:50|332.1|332|332.1|332|332.1|332|332.1|332|1345
1649687540000|2022-04-11 14:32:20|332.2|332.1|332.2|332|332.2|332.1|332.1|332|2676
1649687550000|2022-04-11 14:32:30||332.1||332.1||332.1||332.1|0
1649687600000|2022-04-11 14:33:20|332.1|332|332.1|332|332.1|332|332.1|332|534
1649687620000|2022-04-11 14:33:40||331.9||331.9||331.9||331.9|0
1649687630000|2022-04-11 14:33:50|332|332|332.1|332|332.1|332|332|331.9|4322
1649687640000|2022-04-11 14:34:00||331.9||332||332||331.9|1086
1649687670000|2022-04-11 14:34:30|332|331.9|332.1|331.9|332.1|331.9|332|331.9|3551
1649687690000|2022-04-11 14:34:50|332||332.1||332.1||332||4932
1649687700000|2022-04-11 14:35:00|332||332||332||332||0
1649687720000|2022-04-11 14:35:20|331.9|331.8|332|331.8|332|331.9|331.9|331.8|6314
1649687730000|2022-04-11 14:35:30||331.9||331.9||331.9||331.9|0
1649687740000|2022-04-11 14:35:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|8119
1649687870000|2022-04-11 14:37:50|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|2274
1649687880000|2022-04-11 14:38:00||331.8||331.8||331.8||331.7|0
1649687890000|2022-04-11 14:38:10|332|331.9|332.1|332|332.1|332|332|331.8|23650
1649687900000|2022-04-11 14:38:20|||||||||2562
1649687950000|2022-04-11 14:39:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|3040
1649687960000|2022-04-11 14:39:20|332.1|332|332.1|332|332.1|332|332.1|332|7437
1649687970000|2022-04-11 14:39:30|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|0
1649687990000|2022-04-11 14:39:50|332.3|332.2|332.4|332.3|332.5|332.3|332.3|332.2|20488
1649688000000|2022-04-11 14:40:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|0
1649688020000|2022-04-11 14:40:20|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|19494
1649688040000|2022-04-11 14:40:40|332.8|332.7|332.7|332.6|332.9|332.7|332.7|332.6|10321
1649688050000|2022-04-11 14:40:50|332.6|332.5|332.6|332.4|332.6|332.5|332.5|332.4|23737
1649688060000|2022-04-11 14:41:00||332.5||332.5||332.5||332.5|0
1649688110000|2022-04-11 14:41:50|332.5|332.4|332.5|332.4|332.6|332.5|332.5|332.4|16924
1649688170000|2022-04-11 14:42:50|||||||||12109
1649688190000|2022-04-11 14:43:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|34884
1649688250000|2022-04-11 14:44:10|||||||||285
1649688340000|2022-04-11 14:45:40|||||||||2495
1649688360000|2022-04-11 14:46:00|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.5|67798
1649688390000|2022-04-11 14:46:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|61948
1649688400000|2022-04-11 14:46:40|332.8|332.5|332.7|332.6|332.8|332.6|332.7|332.5|46026
1649688430000|2022-04-11 14:47:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|8815
1649688450000|2022-04-11 14:47:30|||||||||14248
1649688490000|2022-04-11 14:48:10|||||||||109
1649688500000|2022-04-11 14:48:20|||||||||12341
1649688510000|2022-04-11 14:48:30|||||||||195
1649688520000|2022-04-11 14:48:40|332.9|332.8|333|332.8|333|332.9|332.9|332.8|16032
1649688530000|2022-04-11 14:48:50|332.9|332.9|333.1|333|333.1|333|332.9|332.9|101506
1649688540000|2022-04-11 14:49:00|||||||||1967
1649688550000|2022-04-11 14:49:10|333.2|333.1|333.1|333|333.2|333.1|333.1|333|26939
1649688560000|2022-04-11 14:49:20|333|332.9|333|332.8|333|332.9|332.9|332.8|9809
1649688570000|2022-04-11 14:49:30||332.9||332.9||332.9||332.9|0
1649688600000|2022-04-11 14:50:00|333.1|333|333.1|333|333.1|333|333.1|333|2481
1649688630000|2022-04-11 14:50:30|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|491
1649688640000|2022-04-11 14:50:40|333.1|333|333.1|333|333.1|333|333.1|333|527
1649688660000|2022-04-11 14:51:00|333.2||333.2||333.2||333.2||0
1649688670000|2022-04-11 14:51:10|333.1|333.1|333.1|333|333.1|333.1|333.1|333|0
1649688680000|2022-04-11 14:51:20|||||||||8584
1649688710000|2022-04-11 14:51:50|333.2||333.1||333.2||333.1||9549
1649688760000|2022-04-11 14:52:40|333|332.9|333.1|333|333.1|333|333|332.9|13256
1649688800000|2022-04-11 14:53:20|||||||||8059
1649688820000|2022-04-11 14:53:40|333.2|333.1|333.2|333|333.2|333.1|333.2|333|5546
1649688840000|2022-04-11 14:54:00|333.1||333.2||333.2||333.1||8495
1649688850000|2022-04-11 14:54:10||333.1||333.1||333.1||333.1|0
1649688860000|2022-04-11 14:54:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|1688
1649688870000|2022-04-11 14:54:30|||||||||554
1649688920000|2022-04-11 14:55:20|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|2178
1649688930000|2022-04-11 14:55:30|333.4||333.4||333.4||333.4||0
1649688940000|2022-04-11 14:55:40|||||||||1684
1649688950000|2022-04-11 14:55:50|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|1155
1649688960000|2022-04-11 14:56:00|333.4|333.3|333.3|333.2|333.5|333.3|333.3|333.2|23826
1649688990000|2022-04-11 14:56:30|||||||||670
1649689020000|2022-04-11 14:57:00|333.4|333.3|333.4|333.2|333.4|333.3|333.3|333.2|5491
1649689030000|2022-04-11 14:57:10||333.3||333.3||333.3||333.3|0
1649689090000|2022-04-11 14:58:10|||||||||2283
1649689120000|2022-04-11 14:58:40|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.3|28869
1649689130000|2022-04-11 14:58:50|333.6||333.5||333.6||333.5||5113
1649689140000|2022-04-11 14:59:00|||||||||2492
1649689150000|2022-04-11 14:59:10|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|1275
1649689170000|2022-04-11 14:59:30||333.5||333.5||333.5||333.5|0
1649689180000|2022-04-11 14:59:40|||||||||500
1649689190000|2022-04-11 14:59:50|333.7|333.6|333.7|333.6|333.8|333.7|333.7|333.6|23735
1649689200000|2022-04-11 15:00:00|333.6|333.5|333.6|333.5|333.7|333.6|333.5|333.4|53733
1649689220000|2022-04-11 15:00:20|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|13157
1649689230000|2022-04-11 15:00:30|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.5|21459
1649689290000|2022-04-11 15:01:30|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|17148
1649689300000|2022-04-11 15:01:40||333.6||333.6||333.6||333.5|0
1649689310000|2022-04-11 15:01:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|3856
1649689320000|2022-04-11 15:02:00|333.9|333.8|333.9|333.8|333.9|333.8|333.8|333.8|728
1649689330000|2022-04-11 15:02:10|334||334||334||334||0
1649689340000|2022-04-11 15:02:20|333.9||333.9||334||333.9||2959
1649689360000|2022-04-11 15:02:40|334||334||334||334||1774
1649689370000|2022-04-11 15:02:50|333.9|333.9|334|333.8|334|333.9|333.9|333.8|8053
1649689380000|2022-04-11 15:03:00|333.9||334||334||333.9||1328
1649689390000|2022-04-11 15:03:10|333.9||334||334||333.9||0
1649689430000|2022-04-11 15:03:50|333.9|333.9|333.9|333.8|333.9|333.9|333.9|333.8|2779
1649689440000|2022-04-11 15:04:00|||||||||1625
1649689560000|2022-04-11 15:06:00|334|333.9|334.1|334|334.1|334|334|333.9|110104
1649689570000|2022-04-11 15:06:10|334|333.9|334|333.8|334|334|333.9|333.8|202780
1649689580000|2022-04-11 15:06:20|333.9||333.9||333.9||333.9||0
1649689640000|2022-04-11 15:07:20|||||||||3978
1649689760000|2022-04-11 15:09:20|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|9931
1649689770000|2022-04-11 15:09:30|||||||||2845
1649689800000|2022-04-11 15:10:00|||||||||21
1649689840000|2022-04-11 15:10:40|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.7|48729
1649689860000|2022-04-11 15:11:00|334|333.9|334|333.8|334|333.9|333.9|333.8|1000
1649689870000|2022-04-11 15:11:10|333.9||333.9||333.9||333.9||0
1649689940000|2022-04-11 15:12:20|334||333.9||334||333.9||7972
1649689950000|2022-04-11 15:12:30|334|333.9|334.1|334|334.1|334|334|333.8|165068
1649689960000|2022-04-11 15:12:40|334|333.9|333.9|333.8|334|334|333.9|333.8|69039
1649689980000|2022-04-11 15:13:00|334.1|333.9|334.2|334.1|334.2|334.1|334|333.9|32536
1649690050000|2022-04-11 15:14:10|||||||||1977
1649690060000|2022-04-11 15:14:20|||||||||1505
1649690090000|2022-04-11 15:14:50|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1649690100000|2022-04-11 15:15:00|334.2|334|334.4|334.1|334.4|334.1|334.2|334|0
1649690110000|2022-04-11 15:15:10|334.3|334|334.4|334.2|334.4|334.2|334.3|334|0
1649690120000|2022-04-11 15:15:20|334.3|334.1|334.4|334.2|334.4|334.2|334.3|334.1|0
1649690130000|2022-04-11 15:15:30|334.3|334.1|334.3|334.1|334.4|334.2|334.3|334.1|0
1649690140000|2022-04-11 15:15:40|334.2|334|334.2|334|334.2|334|334.2|334|65
1649690150000|2022-04-11 15:15:50|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1649690160000|2022-04-11 15:16:00|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1649690170000|2022-04-11 15:16:10|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1649690180000|2022-04-11 15:16:20|334.2|334|334.2|334|334.3|334.1|334.2|334|0
1649690190000|2022-04-11 15:16:30|334.3|334.1|334.2|334|334.3|334.1|334.2|334|0
1649690200000|2022-04-11 15:16:40|334.3|334.1|334.3|334|334.3|334.1|334.2|333.9|0
1649690210000|2022-04-11 15:16:50|334.2|333.9|334.3|334.1|334.3|334.1|334.2|333.9|0
1649690220000|2022-04-11 15:17:00|334.2|334|334.2|334|334.3|334.1|334.2|334|0
1649690230000|2022-04-11 15:17:10|334.3|334.1|334.2|334|334.3|334.1|334.2|334|0
1649690250000|2022-04-11 15:17:30|334.3|334.1|334.3|334.1|334.3|334.1|334.2|334|0
1649690260000|2022-04-11 15:17:40|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1649690270000|2022-04-11 15:17:50|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1649690280000|2022-04-11 15:18:00|334.2|334|334.4|334.2|334.4|334.2|334.2|334|2000
1649690290000|2022-04-11 15:18:10|334.3|334.1|334.4|334.1|334.4|334.1|334.2|334|0
1649690300000|2022-04-11 15:18:20|334.3|334|334.3|334.1|334.4|334.1|334.3|334|0
1649690310000|2022-04-11 15:18:30|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1649690320000|2022-04-11 15:18:40|334.2|334|334.2|334|334.2|334|334.2|334|0
1649690330000|2022-04-11 15:18:50|334.3|334.1|334.3|334.1|334.3|334.1|334.2|334|1243
1649690340000|2022-04-11 15:19:00|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1649690350000|2022-04-11 15:19:10|334.2|334|334.2|334|334.3|334.1|334.2|334|0
1649690360000|2022-04-11 15:19:20|334.3|334.1|334.3|334.1|334.3|334.1|334.2|334|3018
1649690370000|2022-04-11 15:19:30|334.2|334|334.2|334|334.3|334.1|334.2|334|1472
1649690380000|2022-04-11 15:19:40|334.3|334.1|334.2|334|334.3|334.1|334.2|334|0
1649690390000|2022-04-11 15:19:50|334.3|334.1|334.3|334|334.3|334.1|334.2|334|1654
1649690400000|2022-04-11 15:20:00|334.4|334.1|334.3|334.1|334.4|334.2|334.3|334.1|0
1649690410000|2022-04-11 15:20:10|334.4|334.2|334.4|334.2|334.5|334.3|334.4|334.2|338
1649690420000|2022-04-11 15:20:20|334.5|334.3|334.5|334.2|334.5|334.3|334.4|334.2|23
1649690430000|2022-04-11 15:20:30|334.6|334.3|334.5|334.3|334.6|334.3|334.5|334.2|347
1649690440000|2022-04-11 15:20:40|334.4|334.2|334.5|334.2|334.6|334.3|334.4|334.2|621
1649690450000|2022-04-11 15:20:50|334.6|334.3|334.6|334.4|334.6|334.4|334.5|334.3|37
1649690460000|2022-04-11 15:21:00|334.5|334.3|334.6|334.4|334.7|334.5|334.5|334.3|51
1649690470000|2022-04-11 15:21:10|334.7|334.5|334.6|334.4|334.8|334.6|334.6|334.4|0
1649690480000|2022-04-11 15:21:20|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|77
1649690490000|2022-04-11 15:21:30|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|0
1649690500000|2022-04-11 15:21:40|334.7|334.5|334.7|334.5|334.7|334.5|334.6|334.4|0
1649690510000|2022-04-11 15:21:50|334.6|334.4|334.7|334.5|334.7|334.5|334.6|334.4|0
1649690520000|2022-04-11 15:22:00|334.6|334.4|334.6|334.4|334.7|334.5|334.6|334.4|0
1649690530000|2022-04-11 15:22:10|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|0
1649690540000|2022-04-11 15:22:20|334.7|334.5|334.4|334.2|334.7|334.5|334.4|334.2|2717
1649690550000|2022-04-11 15:22:30|334.5|334.3|334.5|334.3|334.5|334.3|334.4|334.2|0
1649690570000|2022-04-11 15:22:50|334.6|334.4|334.6|334.4|334.7|334.5|334.6|334.4|71
1649690580000|2022-04-11 15:23:00|334.7|334.5|334.7|334.5|334.7|334.5|334.6|334.4|0
1649690590000|2022-04-11 15:23:10|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1649690610000|2022-04-11 15:23:30|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|0
1649690620000|2022-04-11 15:23:40|334.7|334.5|334.7|334.5|334.7|334.5|334.6|334.4|150
1649690630000|2022-04-11 15:23:50|334.6|334.4|334.7|334.5|334.7|334.5|334.6|334.4|0
1649690640000|2022-04-11 15:24:00|334.6|334.4|334.7|334.5|334.7|334.5|334.6|334.4|0
1649690650000|2022-04-11 15:24:10|334.6|334.4|334.7|334.5|334.7|334.5|334.6|334.4|54
1649690660000|2022-04-11 15:24:20|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1649690670000|2022-04-11 15:24:30|334.7|334.5|334.6|334.4|334.8|334.5|334.6|334.4|1832
1649690680000|2022-04-11 15:24:40|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|1514
1649690690000|2022-04-11 15:24:50|334.7|334.5|334.6|334.4|334.8|334.5|334.6|334.4|0
1649690700000|2022-04-11 15:25:00|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|1436
1649690710000|2022-04-11 15:25:10|334.7|334.5|334.7|334.5|334.7|334.5|334.6|334.4|7959
1649690720000|2022-04-11 15:25:20|334.6|334.4|334.6|334.4|334.7|334.5|334.6|334.4|160
1649690730000|2022-04-11 15:25:30|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|0
1649690740000|2022-04-11 15:25:40|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|1961
1649690750000|2022-04-11 15:25:50|334.7|334.5|334.7|334.5|334.7|334.5|334.6|334.4|4445
1649690760000|2022-04-11 15:26:00|334.6|334.4|334.6|334.4|334.7|334.5|334.6|334.4|0
1649690770000|2022-04-11 15:26:10|334.7|334.5|334.8|334.5|334.8|334.5|334.6|334.4|598
1649690780000|2022-04-11 15:26:20|334.7|334.4|334.7|334.4|334.8|334.5|334.6|334.4|0
1649690790000|2022-04-11 15:26:30|334.6|334.5|334.8|334.5|334.8|334.5|334.6|334.5|0
1649690800000|2022-04-11 15:26:40|334.7|334.4|334.7|334.4|334.7|334.4|334.7|334.4|0
1649690820000|2022-04-11 15:27:00|334.8|334.5|334.7|334.5|334.8|334.5|334.7|334.5|88
1649690830000|2022-04-11 15:27:10|334.8|334.6|334.8|334.6|334.8|334.6|334.7|334.5|0
1649690840000|2022-04-11 15:27:20|334.7|334.5|334.8|334.5|334.8|334.6|334.7|334.5|0
1649690850000|2022-04-11 15:27:30|334.9|334.6|335|334.8|335|334.8|334.8|334.6|2132
1649690860000|2022-04-11 15:27:40|334.9|334.7|334.9|334.7|335|334.8|334.9|334.7|96
1649690870000|2022-04-11 15:27:50|335|334.8|335|334.8|335.1|334.9|335|334.8|1
1649690880000|2022-04-11 15:28:00|335.1|334.9|335|334.8|335.1|334.9|335|334.8|2505
1649690890000|2022-04-11 15:28:10|334.9|334.7|334.9|334.7|335|334.8|334.9|334.7|2020
1649690900000|2022-04-11 15:28:20|335|334.8|335|334.8|335|334.8|334.9|334.7|0
1649690910000|2022-04-11 15:28:30|334.9|334.7|335|334.8|335.1|334.8|334.9|334.7|0
1649690920000|2022-04-11 15:28:40|335.1|334.7|335.1|334.9|335.1|334.9|335|334.7|260
1649690930000|2022-04-11 15:28:50|335|334.8|335.1|334.9|335.1|334.9|335|334.8|0
1649690940000|2022-04-11 15:29:00|335|334.8|335.1|334.9|335.1|334.9|335|334.8|3445
1649690950000|2022-04-11 15:29:10|335|334.8|334.9|334.7|335|334.8|334.9|334.7|549
1649690960000|2022-04-11 15:29:20|335|334.8|334.8|334.6|335|334.8|334.8|334.5|0
1649690970000|2022-04-11 15:29:30|334.7|334.5|334.7|334.4|334.8|334.6|334.7|334.4|1112
1649690980000|2022-04-11 15:29:40|334.8|334.5|334.8|334.6|334.8|334.6|334.7|334.4|47
1649690990000|2022-04-11 15:29:50|334.7|334.5|334.8|334.5|334.8|334.5|334.6|334.4|383
1649746800000|2022-04-12 07:00:00|335.8|335.7|336|335.7|336|335.7|335.6|335.3|61173
1649746810000|2022-04-12 07:00:10|335.9|335.6|335.9|335.6|335.9|335.6|335.9|335.6|0
1649746820000|2022-04-12 07:00:20|335.8|335.5|335.3|335|335.8|335.5|335.2|334.9|49103
1649746830000|2022-04-12 07:00:30|335.2|334.9|335.1|334.8|335.2|334.9|335|334.8|4391
1649746840000|2022-04-12 07:00:40|335|334.9|334.5|334.2|335.1|334.9|334.5|334|14385
1649746850000|2022-04-12 07:00:50|334.6|334.4|334.8|334.4|334.8|334.4|334.6|334.4|1152
1649746860000|2022-04-12 07:01:00|334.7||334.8||334.8||334.7||0
1649746870000|2022-04-12 07:01:10|334.9|334.5|334.7|334.4|335.1|334.8|334.7|334.4|2897
1649746890000|2022-04-12 07:01:30|334.8|334.5|334.5|334.1|335|334.6|334|333.9|51688
1649746900000|2022-04-12 07:01:40|334.6|334.2|334.6|334.3|334.8|334.5|334.5|334.2|5364
1649746910000|2022-04-12 07:01:50|334.7|334.4|334.3|333.9|334.7|334.4|334.3|333.9|18789
1649746920000|2022-04-12 07:02:00|334.2|334|334.3|334|334.3|334.1|334|333.6|9318
1649746930000|2022-04-12 07:02:10|334.4|334.1|334.3|334.1|334.5|334.2|334.3|334.1|8379
1649746940000|2022-04-12 07:02:20|334.2|334|334|333.7|334.2|334|333.8|333.6|10243
1649746950000|2022-04-12 07:02:30|334.1|333.8|334.3|333.9|334.3|333.9|334|333.8|1385
1649746960000|2022-04-12 07:02:40|334.2|333.8|333.9|333.5|334.2|333.8|333.8|333.4|21061
1649746970000|2022-04-12 07:02:50|333.7|333.6|334|333.8|334|333.8|333.7|333.5|5016
1649746980000|2022-04-12 07:03:00|334.1|333.9|334|333.8|334.1|333.9|334|333.8|10428
1649746990000|2022-04-12 07:03:10|333.8|333.7|333.8|333.5|333.8|333.7|333.8|333.4|5923
1649747000000|2022-04-12 07:03:20|333.7|333.4|333.8|333.4|333.8|333.5|333.6|333.4|1360
1649747010000|2022-04-12 07:03:30|333.9|333.5|334|333.7|334|333.7|333.9|333.5|1534
1649747020000|2022-04-12 07:03:40|333.9|333.8|334|333.8|334|333.8|333.9|333.8|3953
1649747030000|2022-04-12 07:03:50|334.1|333.9|334.2|334|334.2|334|334.1|333.9|2384
1649747040000|2022-04-12 07:04:00|334.1|333.9|333.8|333.5|334.1|333.9|333.7|333.5|1458
1649747050000|2022-04-12 07:04:10|333.7||333.9||333.9||333.7||0
1649747060000|2022-04-12 07:04:20|333.8||333.8||333.8||333.8||0
1649747070000|2022-04-12 07:04:30|333.7|333.4|333.6|333.3|333.7|333.4|333.5|333.2|4121
1649747080000|2022-04-12 07:04:40|333.7||333.7||333.7||333.7||0
1649747090000|2022-04-12 07:04:50|333.5|333.1|333.4|333.1|333.5|333.1|333.3|333|2000
1649747100000|2022-04-12 07:05:00|333.3|333|333.3|333|333.4|333.1|333.3|333|2448
1649747110000|2022-04-12 07:05:10|333.2||333.2||333.2||333.1||1800
1649747120000|2022-04-12 07:05:20|333.3|333.1|333.5|333.2|333.5|333.3|333.3|333.1|4536
1649747140000|2022-04-12 07:05:40|333.4|333.1|333.3|333.1|333.5|333.1|333.3|333.1|1999
1649747150000|2022-04-12 07:05:50|333.2|333|333|332.6|333.2|333|333|332.6|7711
1649747160000|2022-04-12 07:06:00|332.8|332.5|332.7|332.5|332.9|332.5|332.7|332.4|5203
1649747170000|2022-04-12 07:06:10|332.6|332.4|333|332.7|333|332.7|332.5|332.4|8294
1649747180000|2022-04-12 07:06:20|333.1|332.8|333|332.9|333.1|332.9|333|332.8|1770
1649747200000|2022-04-12 07:06:40|332.9|332.8|332.7|332.4|333.1|332.8|332.7|332.4|9713
1649747210000|2022-04-12 07:06:50|332.6||332.6||332.6||332.6||0
1649747220000|2022-04-12 07:07:00|332.5|332.3|332.4|332.2|332.5|332.3|332.4|332.2|673
1649747230000|2022-04-12 07:07:10|332.5|332.1|332.7|332.3|332.7|332.4|332.4|332.1|277
1649747240000|2022-04-12 07:07:20|332.6|332.4|332.6|332.4|332.7|332.5|332.5|332.3|3165
1649747250000|2022-04-12 07:07:30|332.7|332.5|332.7|332.6|332.9|332.6|332.7|332.5|619
1649747260000|2022-04-12 07:07:40|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.7|21
1649747270000|2022-04-12 07:07:50|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|0
1649747280000|2022-04-12 07:08:00|332.6|332.6|332.9|332.6|332.9|332.7|332.6|332.5|22060
1649747290000|2022-04-12 07:08:10||332.7||332.7||332.7||332.7|0
1649747300000|2022-04-12 07:08:20|332.8|332.6|332.6|332.3|332.8|332.6|332.6|332.3|3142
1649747310000|2022-04-12 07:08:30|332.5|332.2|332.6|332.2|332.6|332.2|332.5|332.2|0
1649747320000|2022-04-12 07:08:40|332.5||332.5||332.5||332.5||0
1649747350000|2022-04-12 07:09:10||332.3||332.3||332.3||332.3|0
1649747360000|2022-04-12 07:09:20|332.6|332.4|332.7|332.4|332.7|332.4|332.6|332.4|4366
1649747370000|2022-04-12 07:09:30|332.6|332.3|332.5|332.2|332.6|332.4|332.1|331.9|37665
1649747380000|2022-04-12 07:09:40|332.4||332.4||332.5||332.4||0
1649747390000|2022-04-12 07:09:50|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332.1|3311
1649747400000|2022-04-12 07:10:00||332.1||332.1||332.1||332.1|0
1649747410000|2022-04-12 07:10:10|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|0
1649747430000|2022-04-12 07:10:30|332.2|332|332.2|332|332.2|332|332.2|332|0
1649747440000|2022-04-12 07:10:40|||||||||2585
1649747450000|2022-04-12 07:10:50|332.3|332.1|332.3|332.1|332.4|332.2|332.3|332.1|2161
1649747460000|2022-04-12 07:11:00|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|879
1649747470000|2022-04-12 07:11:10|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|2982
1649747480000|2022-04-12 07:11:20|332.2|332|332|331.8|332.2|332|332|331.8|780
1649747490000|2022-04-12 07:11:30|332.1||332||332.1||332||0
1649747510000|2022-04-12 07:11:50|332.1|331.9|332.4|332.2|332.4|332.2|332.1|331.9|15312
1649747520000|2022-04-12 07:12:00||332.3||332.2||332.3||332.2|0
1649747540000|2022-04-12 07:12:20|332.5|332.3|332.8|332.5|332.8|332.5|332.5|332.3|6540
1649747580000|2022-04-12 07:13:00|332.9|332.6|333.3|333.1|333.4|333.1|332.9|332.6|15510
1649747600000|2022-04-12 07:13:20|333.2|333|333.2|333|333.2|333|333.2|333|5760
1649747630000|2022-04-12 07:13:50|333.3|333.1|333.4|333.1|333.5|333.2|333.2|333.1|13244
1649747660000|2022-04-12 07:14:20||333.2||333.2||333.2||333.2|0
1649747690000|2022-04-12 07:14:50|333.3|333.1|333.4|333.2|333.4|333.2|333.3|333.1|839
1649747700000|2022-04-12 07:15:00|333.5|333.3|333.7|333.5|333.7|333.5|333.5|333.3|1883
1649747710000|2022-04-12 07:15:10|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|2700
1649747720000|2022-04-12 07:15:20|333.5|333.5|333.9|333.7|333.9|333.7|333.5|333.5|985
1649747730000|2022-04-12 07:15:30||333.6||333.7||333.7||333.6|0
1649747740000|2022-04-12 07:15:40|334|333.8|334|333.8|334|333.8|333.9|333.8|0
1649747750000|2022-04-12 07:15:50|334.1|333.9|334.3|334|334.4|334|334.1|333.9|0
1649747760000|2022-04-12 07:16:00|334.2|333.9|333.9|333.6|334.2|334|333.9|333.6|22968
1649747770000|2022-04-12 07:16:10|334|333.7|334|333.8|334|333.9|334|333.7|1377
1649747780000|2022-04-12 07:16:20|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|4917
1649747790000|2022-04-12 07:16:30||333.8||333.6||333.8||333.6|2426
1649747800000|2022-04-12 07:16:40|333.8|333.5|333.8|333.5|333.8|333.6|333.8|333.5|0
1649747820000|2022-04-12 07:17:00|333.9|333.6|333.8|333.6|333.9|333.7|333.8|333.6|0
1649747840000|2022-04-12 07:17:20|333.7|333.5|333.7|333.4|333.7|333.5|333.7|333.4|2722
1649747850000|2022-04-12 07:17:30|333.6|333.3|333.6|333.4|333.6|333.4|333.6|333.3|0
1649747890000|2022-04-12 07:18:10|333.5|333.3|333.6|333.3|333.6|333.3|333.5|333.3|2312
1649747900000|2022-04-12 07:18:20|333.5|333.2|333.5|333.2|333.5|333.2|333.5|333.2|0
1649747910000|2022-04-12 07:18:30|333.6|333.3|333.6|333.4|333.6|333.5|333.5|333.3|559
1649747930000|2022-04-12 07:18:50|333.7|333.5|333.9|333.6|333.9|333.7|333.7|333.5|5807
1649747940000|2022-04-12 07:19:00|333.8||333.8||333.8||333.8||0
1649747950000|2022-04-12 07:19:10|||||||||397
1649747960000|2022-04-12 07:19:20|333.9|333.7|333.8|333.6|333.9|333.7|333.8|333.6|0
1649747980000|2022-04-12 07:19:40|333.7|333.5|333.8|333.6|333.8|333.6|333.6|333.5|9357
1649748010000|2022-04-12 07:20:10|333.7|333.5|333.7|333.4|333.7|333.5|333.5|333.4|15028
1649748020000|2022-04-12 07:20:20|333.6|333.3|334.3|334|334.3|334.1|333.6|333.3|39160
1649748030000|2022-04-12 07:20:30|334.2|333.9|334.1|333.9|334.2|333.9|334.1|333.9|5276
1649748050000|2022-04-12 07:20:50|334.2|334|334.2|334|334.2|334|334.2|334|1185
1649748070000|2022-04-12 07:21:10|334.1|333.9|334|333.8|334.1|333.9|334|333.7|19056
1649748080000|2022-04-12 07:21:20|334.1|333.9|334.2|334|334.2|334.1|334.1|333.9|22833
1649748090000|2022-04-12 07:21:30|334.1|333.9|334.1|334|334.1|334|334.1|333.9|4043
1649748100000|2022-04-12 07:21:40|334|333.9|334|333.8|334|333.9|334|333.8|2341
1649748110000|2022-04-12 07:21:50|334.1|333.9|334.4|334.2|334.4|334.2|334.1|333.8|9492
1649748120000|2022-04-12 07:22:00|334.3|334.3|334.3|334.1|334.3|334.3|334.3|334.1|0
1649748140000|2022-04-12 07:22:20|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1649748150000|2022-04-12 07:22:30|334.3|334.1|334.2|334|334.3|334.1|334.2|334|0
1649748160000|2022-04-12 07:22:40|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|3210
1649748170000|2022-04-12 07:22:50|334.2||334.1||334.2||334.1||0
1649748190000|2022-04-12 07:23:10|334.2|334|334.2|334|334.2|334.1|334.1|333.9|18400
1649748220000|2022-04-12 07:23:40|334.3||334.2||334.3||334.2||0
1649748230000|2022-04-12 07:23:50|334.3||334.3||334.3||334.3||0
1649748240000|2022-04-12 07:24:00|334.4|334.1|334.4|334.2|334.4|334.2|334.4|334.1|623
1649748250000|2022-04-12 07:24:10|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1649748260000|2022-04-12 07:24:20|334.2|334|334.2|334|334.2|334|334.2|334|5973
1649748270000|2022-04-12 07:24:30|||||||||629
1649748280000|2022-04-12 07:24:40|334.3|334.1|334.6|334.3|334.6|334.3|334.2|334.1|2174
1649748290000|2022-04-12 07:24:50|334.5|334.2|334.4|334.2|334.5|334.2|334.3|334.1|8058
1649748300000|2022-04-12 07:25:00|334.3|334.3|334.4|334.2|334.6|334.4|334.3|334.2|38655
1649748310000|2022-04-12 07:25:10||334.3||334.2||334.3||334.2|0
1649748330000|2022-04-12 07:25:30|334.3|334.1|334.4|334.2|334.4|334.2|334.2|334.1|9545
1649748340000|2022-04-12 07:25:40|334.3|334.1|334.2|334|334.3|334.2|334.2|334|0
1649748350000|2022-04-12 07:25:50|334.1|333.9|334.1|333.9|334.2|334|334.1|333.9|0
1649748370000|2022-04-12 07:26:10|334|334|334.3|334|334.3|334|333.9|333.8|19786
1649748380000|2022-04-12 07:26:20|334.1||334.2||334.3||334.1||1
1649748390000|2022-04-12 07:26:30|334.1|334.1|334.1|333.9|334.1|334.1|334.1|333.9|3497
1649748410000|2022-04-12 07:26:50|334.2|334|334.2|334|334.2|334|334.2|334|0
1649748480000|2022-04-12 07:28:00|334.3|334.1|334.6|334.3|334.6|334.3|334.3|334.1|384
1649748490000|2022-04-12 07:28:10||334.4||334.4||334.4||334.4|0
1649748510000|2022-04-12 07:28:30|334.7|334.5|334.8|334.6|334.8|334.6|334.7|334.5|1934
1649748520000|2022-04-12 07:28:40||334.5||334.6||334.6||334.5|0
1649748530000|2022-04-12 07:28:50|334.9|334.7|334.9|334.6|334.9|334.7|334.9|334.6|0
1649748550000|2022-04-12 07:29:10||334.7||334.7||334.7||334.7|0
1649748570000|2022-04-12 07:29:30||334.8||334.7||334.8||334.7|0
1649748580000|2022-04-12 07:29:40|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|1494
1649748600000|2022-04-12 07:30:00|334.9|334.7|334.8|334.6|335|334.8|334.7|334.6|22251
1649748610000|2022-04-12 07:30:10|334.7|334.5|334.7|334.4|334.7|334.5|334.6|334.4|0
1649748620000|2022-04-12 07:30:20|334.6|334.5|334.5|334.4|334.6|334.5|334.5|334.4|2849
1649748630000|2022-04-12 07:30:30|334.6|334.3|334.4|334.2|334.6|334.3|334.4|334.2|0
1649748660000|2022-04-12 07:31:00|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|1986
1649748680000|2022-04-12 07:31:20|334.2|334|334.2|333.9|334.2|334|334.2|333.9|0
1649748690000|2022-04-12 07:31:30|334.1||334.1||334.1||334||23
1649748700000|2022-04-12 07:31:40|334||334||334||334||0
1649748710000|2022-04-12 07:31:50|334.1|334|334.1|333.9|334.1|334|334|333.9|1799
1649748720000|2022-04-12 07:32:00||334||333.9||334||333.9|0
1649748730000|2022-04-12 07:32:10|334.2|334|334.3|334.1|334.3|334.1|334.2|334|6022
1649748760000|2022-04-12 07:32:40|334.2|334|334.2|334|334.3|334.1|334.2|334|504
1649748790000|2022-04-12 07:33:10||334.1||334.1||334.1||334.1|0
1649748800000|2022-04-12 07:33:20|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|1211
1649748810000|2022-04-12 07:33:30|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|521
1649748840000|2022-04-12 07:34:00||334.4||334.4||334.4||334.4|0
1649748860000|2022-04-12 07:34:20||334.3||334.3||334.3||334.3|537
1649748900000|2022-04-12 07:35:00||334.4||334.4||334.4||334.3|0
1649748910000|2022-04-12 07:35:10|||||||||800
1649748920000|2022-04-12 07:35:20||334.3||334.3||334.3||334.3|3449
1649748960000|2022-04-12 07:36:00|334.4||334.4||334.4||334.4||0
1649748970000|2022-04-12 07:36:10|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|4748
1649748980000|2022-04-12 07:36:20|334.5|334.3|334.6|334.4|334.6|334.5|334.5|334.3|9114
1649749080000|2022-04-12 07:38:00|334.5|334.3|334.8|334.6|334.8|334.6|334.4|334.2|30291
1649749140000|2022-04-12 07:39:00|334.9|334.7|335|334.8|335|334.8|334.9|334.7|4143
1649749150000|2022-04-12 07:39:10||334.9||334.9||334.9||334.9|0
1649749160000|2022-04-12 07:39:20|335.1|335|335.1|335|335.1|335|335.1|335|6454
1649749170000|2022-04-12 07:39:30|335|334.9|335.1|334.9|335.1|334.9|335|334.9|3534
1649749180000|2022-04-12 07:39:40|335|334.8|335|334.8|335|334.9|335|334.8|10120
1649749200000|2022-04-12 07:40:00|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|10870
1649749210000|2022-04-12 07:40:10|335|334.8|335.3|335|335.3|335.1|334.9|334.8|18608
1649749220000|2022-04-12 07:40:20|335.2||335.3||335.3||335.2||0
1649749260000|2022-04-12 07:41:00||335.1||335.2||335.2||335.1|0
1649749280000|2022-04-12 07:41:20|||||||||2500
1649749290000|2022-04-12 07:41:30|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|238
1649749300000|2022-04-12 07:41:40|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.2|22
1649749330000|2022-04-12 07:42:10|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335|11004
1649749340000|2022-04-12 07:42:20|||||||||462
1649749370000|2022-04-12 07:42:50||335||335||335||335|0
1649749390000|2022-04-12 07:43:10|335.3|335.1|335.3|335.1|335.3|335.2|335.2|335|14602
1649749430000|2022-04-12 07:43:50|335.2|335|335.4|335.2|335.4|335.2|335.2|335|9490
1649749440000|2022-04-12 07:44:00|335.5|335.3|335.6|335.4|335.6|335.4|335.5|335.3|3743
1649749510000|2022-04-12 07:45:10|335.5||335.6||335.6||335.5||511
1649749530000|2022-04-12 07:45:30|335.5|335.5|335.6|335.4|335.6|335.5|335.5|335.4|2296
1649749570000|2022-04-12 07:46:10|335.5|335.3|335.6|335.5|335.8|335.5|335.4|335.3|32998
1649749580000|2022-04-12 07:46:20|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|4
1649749590000|2022-04-12 07:46:30||335.5||335.5||335.5||335.5|2477
1649749610000|2022-04-12 07:46:50|335.6|335.6|335.7|335.6|335.7|335.6|335.6|335.6|3487
1649749620000|2022-04-12 07:47:00|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|6189
1649749630000|2022-04-12 07:47:10||335.6||335.7||335.7||335.6|2707
1649749640000|2022-04-12 07:47:20|||||||||149
1649749660000|2022-04-12 07:47:40|335.7|335.6|335.8|335.6|335.8|335.7|335.7|335.6|8513
1649749670000|2022-04-12 07:47:50|335.7||335.7||335.7||335.7||855
1649749690000|2022-04-12 07:48:10|335.8||335.8||335.8||335.8||0
1649749700000|2022-04-12 07:48:20|335.7|335.5|335.6|335.4|335.7|335.5|335.5|335.4|4899
1649749710000|2022-04-12 07:48:30|335.5|335.3|335.5|335.3|335.5|335.3|335.4|335.3|6179
1649749730000|2022-04-12 07:48:50|335.6|335.4|335.7|335.5|335.7|335.5|335.6|335.4|1074
1649749780000|2022-04-12 07:49:40|335.6|335.4|335.4|335.3|335.6|335.4|335.4|335.3|11509
1649749790000|2022-04-12 07:49:50|335.3|335.2|335.6|335.4|335.6|335.4|335.3|335.2|16898
1649749830000|2022-04-12 07:50:30|335.4|335.3|335.5|335.3|335.6|335.4|335.4|335.3|16800
1649749850000|2022-04-12 07:50:50|335.4|335.2|335.4|335.2|335.5|335.3|335.3|335.2|19305
1649749860000|2022-04-12 07:51:00|335.3||335.3||335.3||335.3||0
1649749870000|2022-04-12 07:51:10|335.4|335.3|335.4|335.3|335.5|335.3|335.3|335.2|20608
1649749880000|2022-04-12 07:51:20|335.3|335.2|335.3|335.1|335.3|335.2|335.3|335.1|7928
1649749890000|2022-04-12 07:51:30||335.2||335.2||335.2||335.2|0
1649749900000|2022-04-12 07:51:40|335.2|335.1|335.2|335|335.2|335.1|335.2|335|1706
1649749910000|2022-04-12 07:51:50|335.3|335.1|335.3|335.1|335.3|335.1|335.2|335.1|3019
1649749940000|2022-04-12 07:52:20|335.2||335.3||335.3||335.2||5000
1649749950000|2022-04-12 07:52:30||335.2||335.2||335.2||335.2|0
1649749960000|2022-04-12 07:52:40|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|18561
1649749990000|2022-04-12 07:53:10|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|3589
1649750010000|2022-04-12 07:53:30||335.5||335.5||335.5||335.5|1899
1649750020000|2022-04-12 07:53:40||335.4||335.4||335.4||335.4|7051
1649750050000|2022-04-12 07:54:10|335.7|335.5|335.7|335.6|335.8|335.7|335.7|335.5|12198
1649750060000|2022-04-12 07:54:20||335.5||335.5||335.6||335.5|7577
1649750070000|2022-04-12 07:54:30|335.6||335.6||335.7||335.6||0
1649750090000|2022-04-12 07:54:50|335.5|335.4|335.5|335.3|335.5|335.4|335.5|335.3|508
1649750120000|2022-04-12 07:55:20|335.6|335.4|335.5|335.4|335.6|335.4|335.5|335.4|520
1649750140000|2022-04-12 07:55:40|335.6|335.3|335.6|335.4|335.6|335.4|335.5|335.3|19071
1649750160000|2022-04-12 07:56:00|335.5||335.5||335.5||335.5||5000
1649750220000|2022-04-12 07:57:00|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|6551
1649750400000|2022-04-12 08:00:00|335.5|335.4|335.7|335.6|335.7|335.6|335.5|335.4|6576
1649750410000|2022-04-12 08:00:10|335.8||335.8||335.8||335.7||2479
1649750450000|2022-04-12 08:00:50||335.7||335.7||335.7||335.7|0
1649750460000|2022-04-12 08:01:00|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|18513
1649750470000|2022-04-12 08:01:10|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|8196
1649750490000|2022-04-12 08:01:30|335.7||335.8||335.8||335.7||0
1649750510000|2022-04-12 08:01:50|335.7|335.7|335.8|335.7|335.9|335.8|335.7|335.7|11558
1649750560000|2022-04-12 08:02:40|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|7582
1649750570000|2022-04-12 08:02:50|336||336||336||336||0
1649750580000|2022-04-12 08:03:00|336.1|335.9|336.1|335.9|336.1|336|336.1|335.9|4573
1649750610000|2022-04-12 08:03:30|336.2|336|336.1|335.9|336.2|336.1|336.1|335.9|27703
1649750630000|2022-04-12 08:03:50|336.2|336|336.2|336.1|336.2|336.1|336.2|335.9|6669
1649750640000|2022-04-12 08:04:00|336.3|336|336.2|336.1|336.3|336.2|336.2|336|76890
1649750680000|2022-04-12 08:04:40|336.3|336|336.3|336.1|336.3|336.1|336.2|336|21829
1649750690000|2022-04-12 08:04:50|336.2|336.2|336.2|336.1|336.2|336.2|336.2|336.1|3899
1649750700000|2022-04-12 08:05:00|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|716
1649750710000|2022-04-12 08:05:10|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|5294
1649750730000|2022-04-12 08:05:30|336.1|336|336.1|336|336.1|336.1|336.1|336|28640
1649750740000|2022-04-12 08:05:40|336|335.9|336.1|335.9|336.1|335.9|336|335.9|32325
1649750770000|2022-04-12 08:06:10||336||335.9||336||335.9|4910
1649750800000|2022-04-12 08:06:40|336|336|336.1|336|336.1|336|336|336|357
1649750810000|2022-04-12 08:06:50|336.2|336.1|336.2|336.1|336.3|336.1|336.2|336.1|22777
1649750850000|2022-04-12 08:07:30|336.1|336|336.1|336|336.1|336|336.1|336|2841
1649750880000|2022-04-12 08:08:00|336.2|336.1|336.2|336|336.2|336.1|336.2|336|683
1649750890000|2022-04-12 08:08:10|336.1||336.2||336.2||336.1||5000
1649750900000|2022-04-12 08:08:20||336.1||336||336.1||336|0
1649750920000|2022-04-12 08:08:40|336.3|336.1|336.3|336.1|336.3|336.1|336.2|336.1|7138
1649750960000|2022-04-12 08:09:20||336.2||336.2||336.2||336.2|0
1649750970000|2022-04-12 08:09:30|336.2|336.1|336.2|336|336.2|336.1|336.1|336|5104
1649751000000|2022-04-12 08:10:00||336.1||336.1||336.1||336.1|0
1649751010000|2022-04-12 08:10:10|336.3|336.2|336.3|336.2|336.3|336.2|336.2|336.2|5150
1649751020000|2022-04-12 08:10:20|336.4||336.3||336.4||336.3||22618
1649751030000|2022-04-12 08:10:30|336.2|336.1|336.1|336|336.2|336.1|336.1|336|44024
1649751040000|2022-04-12 08:10:40|||||||||1000
1649751050000|2022-04-12 08:10:50|336|335.9|336.1|335.9|336.1|335.9|336|335.9|7002
1649751060000|2022-04-12 08:11:00||336||336||336||336|0
1649751070000|2022-04-12 08:11:10|336.2||336.2||336.2||336.2||9152
1649751080000|2022-04-12 08:11:20|336.1||336.1||336.1||336.1||0
1649751090000|2022-04-12 08:11:30||335.9||336||336||335.9|3466
1649751100000|2022-04-12 08:11:40||335.9||336||336||335.9|288
1649751130000|2022-04-12 08:12:10|336|335.9|336|335.9|336|335.9|336|335.9|36
1649751160000|2022-04-12 08:12:40|336.1||336||336.1||336||2147
1649751180000|2022-04-12 08:13:00|335.9|335.8|336|335.8|336|335.8|335.9|335.8|9512
1649751190000|2022-04-12 08:13:10|336.1|335.9|336.2|336.1|336.2|336.1|336.1|335.9|11685
1649751220000|2022-04-12 08:13:40||336||336.1||336.1||336|1488
1649751240000|2022-04-12 08:14:00|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|6760
1649751250000|2022-04-12 08:14:10|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|0
1649751270000|2022-04-12 08:14:30|336.4|336.1|336.2|336.1|336.4|336.2|336.2|336.1|46464
1649751280000|2022-04-12 08:14:40|336.3||336.3||336.3||336.3||0
1649751310000|2022-04-12 08:15:10|336.2||336.2||336.2||336.2||0
1649751320000|2022-04-12 08:15:20|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|3042
1649751400000|2022-04-12 08:16:40|336.4|336.3|336.3|336.2|336.5|336.4|336.3|336.2|40821
1649751430000|2022-04-12 08:17:10||336.1||336.2||336.2||336.1|4538
1649751520000|2022-04-12 08:18:40|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|4369
1649751530000|2022-04-12 08:18:50|336.2||336.3||336.3||336.2||2000
1649751550000|2022-04-12 08:19:10||336.2||336.2||336.2||336.2|0
1649751560000|2022-04-12 08:19:20|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|31765
1649751570000|2022-04-12 08:19:30|336.3||336.3||336.3||336.3||0
1649751580000|2022-04-12 08:19:40|336.4||336.3||336.4||336.3||16445
1649751590000|2022-04-12 08:19:50|336.4||336.3||336.4||336.3||0
1649751600000|2022-04-12 08:20:00|336.4||336.3||336.4||336.3||16055
1649751610000|2022-04-12 08:20:10|336.4|336.3|336.4|336.2|336.4|336.3|336.3|336.2|33683
1649751630000|2022-04-12 08:20:30|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|6956
1649751640000|2022-04-12 08:20:40|336.2||336.2||336.2||336.2||0
1649751650000|2022-04-12 08:20:50||336||336||336||336|6596
1649751660000|2022-04-12 08:21:00|336.1|335.9|336.1|336|336.1|336|336|335.9|28010
1649751670000|2022-04-12 08:21:10|336|335.9|335.8|335.6|336|335.9|335.8|335.6|19643
1649751680000|2022-04-12 08:21:20|335.7|335.5|335.6|335.4|335.8|335.7|335.6|335.4|22257
1649751730000|2022-04-12 08:22:10|335.7|335.5|335.7|335.6|335.7|335.6|335.7|335.5|4406
1649751740000|2022-04-12 08:22:20|335.8|335.7|335.8|335.6|335.8|335.7|335.7|335.6|7427
1649751760000|2022-04-12 08:22:40|335.7||335.8||335.8||335.7||0
1649751790000|2022-04-12 08:23:10|335.7||335.8||335.8||335.7||0
1649751810000|2022-04-12 08:23:30|335.7||335.7||335.7||335.7||0
1649751820000|2022-04-12 08:23:40|335.8|335.5|335.7|335.6|335.8|335.7|335.7|335.5|20365
1649751860000|2022-04-12 08:24:20|335.8||335.7||335.8||335.7||2109
1649751870000|2022-04-12 08:24:30|335.8|335.7|335.8|335.7|335.8|335.7|335.7|335.7|10011
1649751910000|2022-04-12 08:25:10|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|5788
1649751940000|2022-04-12 08:25:40|335.6|335.5|335.6|335.4|335.7|335.5|335.6|335.4|1094
1649751950000|2022-04-12 08:25:50|335.5|335.5|335.6|335.5|335.6|335.5|335.5|335.5|2000
1649751980000|2022-04-12 08:26:20||335.4||335.4||335.4||335.4|0
1649752000000|2022-04-12 08:26:40|335.7|335.5|335.7|335.5|335.7|335.6|335.6|335.5|14409
1649752010000|2022-04-12 08:26:50|335.8|335.6|335.7|335.6|335.8|335.6|335.7|335.6|0
1649752050000|2022-04-12 08:27:30|335.8||335.8||335.8||335.7||14998
1649752170000|2022-04-12 08:29:30||335.7||335.7||335.7||335.7|0
1649752220000|2022-04-12 08:30:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|4178
1649752250000|2022-04-12 08:30:50|336|335.9|336|335.9|336.1|335.9|336|335.8|15142
1649752260000|2022-04-12 08:31:00|336.1|336|336.1|336|336.1|336|336.1|336|3812
1649752270000|2022-04-12 08:31:10|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|3595
1649752320000|2022-04-12 08:32:00|336.3|336.2|336.4|336.2|336.4|336.3|336.3|336.2|16771
1649752330000|2022-04-12 08:32:10|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|0
1649752340000|2022-04-12 08:32:20|336.4|336.2|336.4|336.2|336.4|336.2|336.3|336.2|3801
1649752360000|2022-04-12 08:32:40|336.3||336.4||336.4||336.3||506
1649752400000|2022-04-12 08:33:20|336.3||336.3||336.3||336.3||0
1649752410000|2022-04-12 08:33:30|336.4||336.3||336.4||336.3||443
1649752420000|2022-04-12 08:33:40|336.2|336.1|336.1|336|336.3|336.1|336.1|336|31831
1649752480000|2022-04-12 08:34:40|||||||||1000
1649752490000|2022-04-12 08:34:50|336|335.9|336|335.8|336|335.9|335.9|335.8|6647
1649752520000|2022-04-12 08:35:20|335.9||336||336||335.9||0
1649752540000|2022-04-12 08:35:40|335.9||335.9||335.9||335.9||0
1649752580000|2022-04-12 08:36:20|336||336||336||336||0
1649752620000|2022-04-12 08:37:00||335.9||335.9||335.9||335.9|0
1649752630000|2022-04-12 08:37:10|335.9|335.8|335.8|335.6|335.9|335.8|335.8|335.6|18509
1649752640000|2022-04-12 08:37:20|335.9|335.7|336|335.8|336|335.9|335.9|335.7|6402
1649752650000|2022-04-12 08:37:30||335.9||335.9||335.9||335.9|0
1649752660000|2022-04-12 08:37:40||335.8||335.9||335.9||335.8|5381
1649752780000|2022-04-12 08:39:40|336.1|336|336|335.9|336.1|336|336|335.9|29108
1649752810000|2022-04-12 08:40:10|336.1||336||336.1||336||1747
1649752850000|2022-04-12 08:40:50|||||||||3695
1649752870000|2022-04-12 08:41:10|336.1||336||336.1||336||474
1649752880000|2022-04-12 08:41:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|5265
1649752900000|2022-04-12 08:41:40|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|534
1649752910000|2022-04-12 08:41:50|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|543
1649752920000|2022-04-12 08:42:00|335.9||335.9||335.9||335.9||50
1649752960000|2022-04-12 08:42:40|335.8|335.8|335.9|335.8|335.9|335.8|335.8|335.8|3952
1649752990000|2022-04-12 08:43:10|336|335.9|336.1|336|336.1|336|336|335.9|4196
1649753000000|2022-04-12 08:43:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|4400
1649753060000|2022-04-12 08:44:20|336.3||336.2||336.3||336.2||1330
1649753070000|2022-04-12 08:44:30|336.1|336|336.2|336|336.2|336|336.1|336|6951
1649753080000|2022-04-12 08:44:40|336.1||336.1||336.1||336.1||0
1649753120000|2022-04-12 08:45:20|336|335.9|336.1|336|336.1|336|336|335.9|841
1649753130000|2022-04-12 08:45:30|336.2|335.9|336|335.9|336.2|335.9|336|335.9|17532
1649753140000|2022-04-12 08:45:40||335.8||335.8||335.8||335.8|0
1649753170000|2022-04-12 08:46:10|336.1|335.9|336.1|336|336.1|336|336.1|335.9|10231
1649753190000|2022-04-12 08:46:30|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|412
1649753200000|2022-04-12 08:46:40|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|15917
1649753220000|2022-04-12 08:47:00|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|23278
1649753240000|2022-04-12 08:47:20|336.3||336.3||336.3||336.3||2151
1649753420000|2022-04-12 08:50:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|8758
1649753430000|2022-04-12 08:50:30||336||336||336||336|0
1649753440000|2022-04-12 08:50:40|336.3|336.1|336.2|336|336.3|336.2|336.2|336|4681
1649753470000|2022-04-12 08:51:10||336.1||336||336.1||336|0
1649753480000|2022-04-12 08:51:20||336.1||336.1||336.1||336.1|0
1649753490000|2022-04-12 08:51:30|336.3||336.2||336.3||336.2||1202
1649753500000|2022-04-12 08:51:40|336.1|336|336.1|336|336.1|336|336.1|336|9681
1649753640000|2022-04-12 08:54:00|||||||||1689
1649753660000|2022-04-12 08:54:20|336|335.9|336.1|336|336.1|336|336|335.8|17235
1649753740000|2022-04-12 08:55:40|336|335.9|336.1|335.9|336.1|335.9|336|335.9|1268
1649753810000|2022-04-12 08:56:50||336||336||336||336|0
1649753820000|2022-04-12 08:57:00|336.2|335.9|335.9|335.7|336.2|335.9|335.9|335.7|36061
1649753830000|2022-04-12 08:57:10|335.8|335.6|335.6|335.5|336|335.9|335.5|335.4|64433
1649753840000|2022-04-12 08:57:20|335.5|335.4|335.7|335.6|335.8|335.7|335.5|335.4|23346
1649753850000|2022-04-12 08:57:30|335.5|335.4|335.4|335.3|335.6|335.5|335.3|335.1|289605
1649753860000|2022-04-12 08:57:40|335.5|335.4|335.6|335.5|335.8|335.6|335.5|335.4|17178
1649753870000|2022-04-12 08:57:50|335.7||335.7||335.7||335.6||3201
1649753880000|2022-04-12 08:58:00|335.8|335.6|335.9|335.7|335.9|335.7|335.7|335.6|4582
1649753910000|2022-04-12 08:58:30|336|335.8|336.1|336|336.1|336|335.9|335.8|8286
1649753920000|2022-04-12 08:58:40||335.9||336||336||335.9|527
1649753940000|2022-04-12 08:59:00|336.2|336.1|335.9|335.8|336.2|336.1|335.9|335.8|30719
1649753950000|2022-04-12 08:59:10||335.7||335.8||335.8||335.7|8
1649753970000|2022-04-12 08:59:30|336|335.9|336|335.9|336|335.9|336|335.9|528
1649753990000|2022-04-12 08:59:50|336.1|336|336.2|336.1|336.2|336.1|336.1|336|8174
1649754000000|2022-04-12 09:00:00|||||||||5000
1649754010000|2022-04-12 09:00:10|336.3|336.2|336.1|335.9|336.4|336.2|336|335.9|84958
1649754030000|2022-04-12 09:00:30||336||336||336||336|0
1649754060000|2022-04-12 09:01:00|336.2|336.1|336|335.9|336.2|336.1|335.9|335.8|36236
1649754090000|2022-04-12 09:01:30|336.1|336|336.1|336|336.1|336|336.1|336|9132
1649754120000|2022-04-12 09:02:00|336.2|336.1|336.3|336.2|336.3|336.2|336.2|336.1|5924
1649754140000|2022-04-12 09:02:20|336.4|336.3|336.3|336.2|336.4|336.3|336.3|336.2|10694
1649754150000|2022-04-12 09:02:30|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|15865
1649754200000|2022-04-12 09:03:20|336.2||336.2||336.2||336.2||0
1649754210000|2022-04-12 09:03:30|336.1|336|336.1|336|336.1|336|336.1|336|4764
1649754240000|2022-04-12 09:04:00|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|8377
1649754250000|2022-04-12 09:04:10|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|2000
1649754260000|2022-04-12 09:04:20|336.3||336.3||336.3||336.3||4177
1649754270000|2022-04-12 09:04:30|336.2||336.3||336.3||336.2||2000
1649754300000|2022-04-12 09:05:00|336.2||336.2||336.2||336.2||412
1649754310000|2022-04-12 09:05:10|336.3||336.3||336.3||336.3||524
1649754330000|2022-04-12 09:05:30||336.2||336.2||336.2||336.2|0
1649754350000|2022-04-12 09:05:50|336.4|336.3|336.4|336.2|336.5|336.3|336.3|336.2|6551
1649754410000|2022-04-12 09:06:50|336.3||336.4||336.4||336.3||8524
1649754460000|2022-04-12 09:07:40|336.3|336.1|336.2|336.1|336.3|336.1|336.2|336.1|344
1649754470000|2022-04-12 09:07:50|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|4802
1649754480000|2022-04-12 09:08:00|336.4||336.3||336.4||336.3||524
1649754500000|2022-04-12 09:08:20|336.4|336.3|336.4|336.2|336.5|336.3|336.3|336.2|9047
1649754510000|2022-04-12 09:08:30|336.3|336.1|336.3|336.1|336.3|336.1|336.2|336.1|6171
1649754520000|2022-04-12 09:08:40||336.2||336.2||336.2||336.2|0
1649754530000|2022-04-12 09:08:50|336.4|336.3|336.4|336.2|336.4|336.3|336.3|336.2|6736
1649754550000|2022-04-12 09:09:10|336.3||336.3||336.3||336.3||0
1649754560000|2022-04-12 09:09:20||336.1||336.2||336.2||336.1|2949
1649754580000|2022-04-12 09:09:40|336.4||336.4||336.4||336.4||575
1649754590000|2022-04-12 09:09:50||336.3||336.2||336.3||336.2|4524
1649754660000|2022-04-12 09:11:00|336.3||336.3||336.3||336.3||0
1649754680000|2022-04-12 09:11:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|10465
1649754690000|2022-04-12 09:11:30|||||||||1007
1649754710000|2022-04-12 09:11:50|336.3||336.3||336.3||336.3||1479
1649754720000|2022-04-12 09:12:00|||||||||75
1649754810000|2022-04-12 09:13:30|||||||||962
1649754840000|2022-04-12 09:14:00|336.2||336.3||336.3||336.2||11000
1649754870000|2022-04-12 09:14:30|336.2||336.3||336.3||336.2||465
1649754910000|2022-04-12 09:15:10|336.2|336|336.1|336|336.2|336|336.1|336|6470
1649754920000|2022-04-12 09:15:20|336.2||336.2||336.2||336.2||85
1649754960000|2022-04-12 09:16:00|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|0
1649754980000|2022-04-12 09:16:20|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|0
1649754990000|2022-04-12 09:16:30|336.3||336.3||336.3||336.3||0
1649755060000|2022-04-12 09:17:40|||||||||4000
1649755070000|2022-04-12 09:17:50|||||||||3641
1649755080000|2022-04-12 09:18:00|336.4||336.3||336.4||336.3||0
1649755170000|2022-04-12 09:19:30|336.2|336.1|336.2|336.1|336.3|336.1|336.2|336.1|7036
1649755180000|2022-04-12 09:19:40|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|2175
1649755290000|2022-04-12 09:21:30|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|17906
1649755300000|2022-04-12 09:21:40|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|2604
1649755310000|2022-04-12 09:21:50|||||||||895
1649755490000|2022-04-12 09:24:50|||||||||2439
1649755520000|2022-04-12 09:25:20|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|4591
1649755560000|2022-04-12 09:26:00||336.2||336.2||336.2||336.2|0
1649755570000|2022-04-12 09:26:10|||||||||1602
1649755590000|2022-04-12 09:26:30|||||||||934
1649755700000|2022-04-12 09:28:20|336.4|336.3|336.4|336.2|336.5|336.4|336.3|336.2|33856
1649755730000|2022-04-12 09:28:50|336.3||336.3||336.3||336.3||0
1649755750000|2022-04-12 09:29:10|336.4|336.3|336.3|336.2|336.4|336.3|336.3|336.2|10773
1649755760000|2022-04-12 09:29:20|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|3330
1649755860000|2022-04-12 09:31:00|336.3||336.3||336.3||336.3||0
1649755900000|2022-04-12 09:31:40|||||||||954
1649755910000|2022-04-12 09:31:50|336.4|336.3|336.4|336.2|336.4|336.3|336.3|336.2|6635
1649755930000|2022-04-12 09:32:10||336.3||336.2||336.3||336.2|6482
1649756010000|2022-04-12 09:33:30|336.3|336.3|336.4|336.2|336.4|336.3|336.3|336.2|3669
1649756040000|2022-04-12 09:34:00||336.3||336.2||336.3||336.2|493
1649756060000|2022-04-12 09:34:20||336.3||336.2||336.3||336.2|7197
1649756160000|2022-04-12 09:36:00||336.3||336.2||336.3||336.2|530
1649756200000|2022-04-12 09:36:40|336.3|336.3|336.4|336.2|336.4|336.3|336.3|336.2|8595
1649756210000|2022-04-12 09:36:50|336.3|336.1|336.3|336.2|336.4|336.2|336.2|336.1|39364
1649756220000|2022-04-12 09:37:00|||||||||2201
1649756250000|2022-04-12 09:37:30|336.4|336.3|336.5|336.3|336.5|336.3|336.4|336.3|13007
1649756280000|2022-04-12 09:38:00||336.4||336.4||336.4||336.4|0
1649756290000|2022-04-12 09:38:10|336.6|336.5|336.7|336.6|336.7|336.6|336.5|336.5|9097
1649756300000|2022-04-12 09:38:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|3197
1649756310000|2022-04-12 09:38:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|499
1649756320000|2022-04-12 09:38:40|337|336.9|337|336.8|337|336.9|337|336.8|4590
1649756380000|2022-04-12 09:39:40||336.9||336.9||336.9||336.9|0
1649756470000|2022-04-12 09:41:10|337.1||337||337.1||337||25729
1649756490000|2022-04-12 09:41:30|337.1||337.1||337.1||337.1||797
1649756500000|2022-04-12 09:41:40|||||||||189
1649756530000|2022-04-12 09:42:10|337||337||337||337||0
1649756620000|2022-04-12 09:43:40|||||||||16935
1649756650000|2022-04-12 09:44:10|336.9|336.8|337|336.8|337|336.8|336.9|336.8|17177
1649756700000|2022-04-12 09:45:00|337.1|336.9|337.2|337.1|337.2|337.1|337|336.9|32115
1649756740000|2022-04-12 09:45:40|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|13010
1649756760000|2022-04-12 09:46:00|337.2||337.2||337.3||337.2||10000
1649756770000|2022-04-12 09:46:10|337.3||337.2||337.3||337.2||512
1649756790000|2022-04-12 09:46:30|337.1|337|337.1|336.9|337.1|337|337.1|336.9|10095
1649756840000|2022-04-12 09:47:20|337||337||337||337||5000
1649756940000|2022-04-12 09:49:00|337.1|337|337.1|337|337.1|337|337.1|336.9|2465
1649756950000|2022-04-12 09:49:10|337|336.9|337|336.9|337.1|337|337|336.9|11818
1649757010000|2022-04-12 09:50:10|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|9776
1649757020000|2022-04-12 09:50:20|337|336.9|337|336.8|337|336.9|337|336.8|2957
1649757030000|2022-04-12 09:50:30||336.9||336.9||336.9||336.9|0
1649757040000|2022-04-12 09:50:40||336.8||336.8||336.8||336.8|2000
1649757100000|2022-04-12 09:51:40||336.9||336.9||336.9||336.9|0
1649757150000|2022-04-12 09:52:30|||||||||539
1649757160000|2022-04-12 09:52:40|337.1|337|337.1|337|337.1|337|337.1|336.9|4010
1649757180000|2022-04-12 09:53:00|337|336.9|337.1|336.9|337.1|336.9|337|336.9|3783
1649757190000|2022-04-12 09:53:10||337||337||337||337|1402
1649757200000|2022-04-12 09:53:20||336.9||336.9||336.9||336.9|2953
1649757220000|2022-04-12 09:53:40|337||337||337||337||3254
1649757280000|2022-04-12 09:54:40|337.1|337|337.1|337|337.1|337|337.1|337|7738
1649757290000|2022-04-12 09:54:50||336.9||337||337||336.9|5038
1649757300000|2022-04-12 09:55:00||336.9||336.9||336.9||336.9|5176
1649757310000|2022-04-12 09:55:10|337||337.1||337.1||337||1516
1649757330000|2022-04-12 09:55:30|337||337||337||337||0
1649757340000|2022-04-12 09:55:40|337.1||337.1||337.1||337.1||0
1649757350000|2022-04-12 09:55:50|337||337.1||337.1||337||0
1649757360000|2022-04-12 09:56:00|337||337||337||337||0
1649757410000|2022-04-12 09:56:50|336.9|336.8|337|336.8|337|336.9|336.9|336.8|15158
1649757420000|2022-04-12 09:57:00|336.9||336.9||336.9||336.9||0
1649757450000|2022-04-12 09:57:30|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|2652
1649757460000|2022-04-12 09:57:40|336.9||336.8||336.9||336.8||567
1649757510000|2022-04-12 09:58:30|||||||||250
1649757520000|2022-04-12 09:58:40|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|559
1649757630000|2022-04-12 10:00:30|337|336.9|337|336.9|337|336.9|337|336.9|1682
1649757670000|2022-04-12 10:01:10|||||||||918
1649757690000|2022-04-12 10:01:30|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|15847
1649757700000|2022-04-12 10:01:40|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|5403
1649757730000|2022-04-12 10:02:10|336.8||336.8||336.8||336.8||0
1649757760000|2022-04-12 10:02:40||336.7||336.7||336.7||336.7|0
1649757770000|2022-04-12 10:02:50|||||||||256
1649757780000|2022-04-12 10:03:00|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.6|8886
1649757790000|2022-04-12 10:03:10|336.7||336.7||336.7||336.7||0
1649757800000|2022-04-12 10:03:20|336.8||336.8||336.8||336.8||0
1649757810000|2022-04-12 10:03:30|336.7||336.7||336.7||336.7||0
1649757860000|2022-04-12 10:04:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|213
1649757900000|2022-04-12 10:05:00|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|5269
1649757910000|2022-04-12 10:05:10|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.6|505
1649757950000|2022-04-12 10:05:50|||||||||962
1649757970000|2022-04-12 10:06:10|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.6|3568
1649758060000|2022-04-12 10:07:40||336.7||336.7||336.7||336.7|0
1649758070000|2022-04-12 10:07:50||336.6||336.6||336.6||336.6|1538
1649758110000|2022-04-12 10:08:30||336.7||336.6||336.7||336.6|6408
1649758120000|2022-04-12 10:08:40||336.7||336.7||336.7||336.7|0
1649758130000|2022-04-12 10:08:50|336.7|336.6|336.7|336.6|336.8|336.7|336.7|336.6|7340
1649758140000|2022-04-12 10:09:00|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|2085
1649758150000|2022-04-12 10:09:10|336.7|336.4|336.5|336.3|336.7|336.4|336.5|336.3|39739
1649758160000|2022-04-12 10:09:20|336.4|336.2|336.3|336.2|336.4|336.2|336.3|336.2|3242
1649758170000|2022-04-12 10:09:30|336.4|336.3|336.3|336.2|336.4|336.3|336.3|336.2|4320
1649758190000|2022-04-12 10:09:50||336.1||336.2||336.2||336.1|0
1649758220000|2022-04-12 10:10:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|2900
1649758250000|2022-04-12 10:10:50|336.3|336.2|336.3|336.1|336.3|336.2|336.2|336.1|7540
1649758280000|2022-04-12 10:11:20|336.2|336.2|336.3|336.2|336.3|336.2|336.2|336.2|2414
1649758290000|2022-04-12 10:11:30|336.2|336.1|336.1|336|336.2|336.1|336.1|336|21672
1649758330000|2022-04-12 10:12:10|336|335.9|336|335.9|336|335.9|336|335.9|40697
1649758350000|2022-04-12 10:12:30|336.1|336|336.1|336|336.1|336|336.1|336|13709
1649758360000|2022-04-12 10:12:40|336|335.9|336.1|335.9|336.1|335.9|336|335.9|5817
1649758400000|2022-04-12 10:13:20|336.2|336|336.1|336|336.2|336.1|336.1|336|41730
1649758410000|2022-04-12 10:13:30|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|2265
1649758420000|2022-04-12 10:13:40|336.1|336|336.1|336|336.1|336|336.1|336|6088
1649758440000|2022-04-12 10:14:00|336|335.9|336|335.9|336|335.9|336|335.9|4625
1649758450000|2022-04-12 10:14:10|||||||||7016
1649758460000|2022-04-12 10:14:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|6535
1649758510000|2022-04-12 10:15:10|||||||||1340
1649758530000|2022-04-12 10:15:30|336|335.7|335.9|335.8|336|335.9|335.9|335.7|32455
1649758550000|2022-04-12 10:15:50|336|335.9|336|335.8|336|335.9|335.9|335.8|15883
1649758560000|2022-04-12 10:16:00|335.9||336||336||335.9||914
1649758570000|2022-04-12 10:16:10|335.9|335.9|336|335.9|336|335.9|335.9|335.9|623
1649758620000|2022-04-12 10:17:00|335.9|335.8|335.9|335.8|335.9|335.9|335.9|335.8|12684
1649758710000|2022-04-12 10:18:30|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|8366
1649758720000|2022-04-12 10:18:40|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|8394
1649758770000|2022-04-12 10:19:30|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|13231
1649758780000|2022-04-12 10:19:40|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.7|5627
1649758800000|2022-04-12 10:20:00|335.8||335.8||335.9||335.8||0
1649758860000|2022-04-12 10:21:00|||||||||901
1649758890000|2022-04-12 10:21:30|||||||||104
1649758910000|2022-04-12 10:21:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|10626
1649758920000|2022-04-12 10:22:00|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|6726
1649758930000|2022-04-12 10:22:10|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|417
1649758990000|2022-04-12 10:23:10|335.5|335.4|335.5|335.4|335.6|335.4|335.5|335.4|11072
1649759000000|2022-04-12 10:23:20|335.6||335.6||335.6||335.6||0
1649759060000|2022-04-12 10:24:20|335.5||335.5||335.5||335.5||0
1649759110000|2022-04-12 10:25:10||335.3||335.3||335.3||335.3|440
1649759120000|2022-04-12 10:25:20|335.4|335.2|335.4|335.2|335.4|335.2|335.3|335.2|1422
1649759140000|2022-04-12 10:25:40|335.5|335.3|335.4|335.2|335.5|335.4|335.4|335.2|15361
1649759160000|2022-04-12 10:26:00|335.5|335.3|335.4|335.3|335.5|335.4|335.4|335.3|8951
1649759200000|2022-04-12 10:26:40||335.2||335.2||335.2||335.2|9228
1649759280000|2022-04-12 10:28:00|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|12167
1649759320000|2022-04-12 10:28:40||335.2||335.1||335.2||335.1|1893
1649759330000|2022-04-12 10:28:50|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|7466
1649759370000|2022-04-12 10:29:30||335.3||335.3||335.3||335.3|1174
1649759390000|2022-04-12 10:29:50|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|5874
1649759430000|2022-04-12 10:30:30|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|7253
1649759470000|2022-04-12 10:31:10|335.6|335.4|335.6|335.4|335.6|335.5|335.5|335.4|16009
1649759490000|2022-04-12 10:31:30|||||||||944
1649759560000|2022-04-12 10:32:40|335.7|335.5|335.6|335.4|335.7|335.6|335.6|335.4|10782
1649759660000|2022-04-12 10:34:20|335.5|335.3|335.5|335.3|335.5|335.4|335.4|335.3|7280
1649759680000|2022-04-12 10:34:40||335.4||335.4||335.4||335.4|0
1649759700000|2022-04-12 10:35:00|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|85
1649759730000|2022-04-12 10:35:30|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|6278
1649759760000|2022-04-12 10:36:00|||||||||6376
1649759790000|2022-04-12 10:36:30|335.7|335.6|335.8|335.6|335.8|335.7|335.7|335.5|23632
1649759820000|2022-04-12 10:37:00|335.7|335.7|335.9|335.8|335.9|335.8|335.6|335.5|52099
1649759830000|2022-04-12 10:37:10|||||||||931
1649759910000|2022-04-12 10:38:30|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|20485
1649759920000|2022-04-12 10:38:40|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|11568
1649759930000|2022-04-12 10:38:50|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|660
1649759940000|2022-04-12 10:39:00|||||||||359
1649759950000|2022-04-12 10:39:10|||||||||289
1649760040000|2022-04-12 10:40:40|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|2383
1649760060000|2022-04-12 10:41:00|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|8524
1649760070000|2022-04-12 10:41:10|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|2199
1649760130000|2022-04-12 10:42:10|||||||||1695
1649760150000|2022-04-12 10:42:30|335.8|335.7|335.9|335.8|335.9|335.8|335.7|335.6|31480
1649760160000|2022-04-12 10:42:40|336|335.9|336|335.8|336|335.9|336|335.8|8617
1649760200000|2022-04-12 10:43:20||335.9||335.9||335.9||335.9|1327
1649760240000|2022-04-12 10:44:00|336.1||336||336.1||336||1882
1649760250000|2022-04-12 10:44:10|336.1||336.1||336.1||336.1||618
1649760260000|2022-04-12 10:44:20|||||||||500
1649760300000|2022-04-12 10:45:00||336||336||336||336|0
1649760310000|2022-04-12 10:45:10|336.2||336.2||336.2||336.2||3471
1649760350000|2022-04-12 10:45:50|336.1||336.1||336.1||336.1||0
1649760360000|2022-04-12 10:46:00|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|0
1649760370000|2022-04-12 10:46:10|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|3879
1649760420000|2022-04-12 10:47:00||336.1||336.2||336.2||336.1|15318
1649760430000|2022-04-12 10:47:10|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|3509
1649760440000|2022-04-12 10:47:20|336.3||336.3||336.3||336.3||0
1649760460000|2022-04-12 10:47:40|336.4|336.1|336|335.9|336.4|336.1|336|335.9|23610
1649760490000|2022-04-12 10:48:10|336.1||336||336.1||336||74711
1649760530000|2022-04-12 10:48:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|7999
1649760570000|2022-04-12 10:49:30|336|335.9|336|335.9|336|335.9|336|335.9|4096
1649760580000|2022-04-12 10:49:40|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|4850
1649760620000|2022-04-12 10:50:20|||||||||2100
1649760640000|2022-04-12 10:50:40|336|335.9|335.9|335.8|336|335.9|335.9|335.8|6796
1649760650000|2022-04-12 10:50:50|335.8|335.7|335.8|335.6|335.9|335.7|335.7|335.6|6480
1649760720000|2022-04-12 10:52:00|335.9|335.7|335.9|335.8|335.9|335.8|335.9|335.7|1852
1649760760000|2022-04-12 10:52:40|336|335.9|336|335.9|336.1|336|336|335.9|22918
1649760770000|2022-04-12 10:52:50|336.1|336|336.1|336|336.1|336|336.1|336|0
1649760790000|2022-04-12 10:53:10|336.2||336.2||336.2||336.2||0
1649760800000|2022-04-12 10:53:20|336.1||336.1||336.2||336.1||2108
1649760810000|2022-04-12 10:53:30|||||||||579
1649760820000|2022-04-12 10:53:40|336.2||336.2||336.2||336.2||1703
1649760840000|2022-04-12 10:54:00||336.1||336.1||336.1||336.1|0
1649760850000|2022-04-12 10:54:10|336.1|336|336.1|336|336.1|336|336.1|336|7206
1649760900000|2022-04-12 10:55:00|||||||||187
1649760910000|2022-04-12 10:55:10|336|335.9|336.1|335.9|336.1|335.9|336|335.9|3886
1649760940000|2022-04-12 10:55:40|||||||||925
1649760980000|2022-04-12 10:56:20|336||336.1||336.1||336||0
1649760990000|2022-04-12 10:56:30|336|335.8|335.9|335.8|336|335.8|335.9|335.8|15281
1649761080000|2022-04-12 10:58:00|||||||||998
1649761090000|2022-04-12 10:58:10|336||336||336||336||2516
1649761120000|2022-04-12 10:58:40|335.9||335.9||336||335.9||0
1649761130000|2022-04-12 10:58:50|335.8|335.7|335.9|335.8|335.9|335.8|335.8|335.7|11690
1649761140000|2022-04-12 10:59:00|336||335.9||336||335.9||16
1649761200000|2022-04-12 11:00:00|336|335.9|336|335.9|336|335.9|336|335.9|3267
1649761220000|2022-04-12 11:00:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|4135
1649761230000|2022-04-12 11:00:30|336||336||336||336||0
1649761240000|2022-04-12 11:00:40||335.9||335.9||335.9||335.9|0
1649761260000|2022-04-12 11:01:00|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|2323
1649761280000|2022-04-12 11:01:20|336||335.9||336||335.9||85
1649761300000|2022-04-12 11:01:40|||||||||935
1649761330000|2022-04-12 11:02:10|336||335.9||336||335.9||1625
1649761390000|2022-04-12 11:03:10|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|2791
1649761500000|2022-04-12 11:05:00|||||||||956
1649761530000|2022-04-12 11:05:30|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|2018
1649761540000|2022-04-12 11:05:40|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|2218
1649761560000|2022-04-12 11:06:00|335.9|335.8|335.9|335.7|335.9|335.8|335.8|335.7|16164
1649761570000|2022-04-12 11:06:10|336|335.8|335.8|335.7|336|335.8|335.8|335.7|24317
1649761640000|2022-04-12 11:07:20|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|3196
1649761660000|2022-04-12 11:07:40|||||||||932
1649761720000|2022-04-12 11:08:40|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|12995
1649761730000|2022-04-12 11:08:50|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|2022
1649761750000|2022-04-12 11:09:10|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|2326
1649761810000|2022-04-12 11:10:10|335.7|335.5|335.6|335.4|335.7|335.5|335.6|335.4|4917
1649761860000|2022-04-12 11:11:00||335.5||335.5||335.5||335.5|1252
1649762000000|2022-04-12 11:13:20||335.4||335.4||335.4||335.4|4656
1649762020000|2022-04-12 11:13:40||335.5||335.5||335.5||335.5|0
1649762040000|2022-04-12 11:14:00|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|21576
1649762060000|2022-04-12 11:14:20||335.7||335.7||335.7||335.7|0
1649762160000|2022-04-12 11:16:00|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|6364
1649762210000|2022-04-12 11:16:50|||||||||1010
1649762340000|2022-04-12 11:19:00|335.7|335.6|335.6|335.5|335.8|335.6|335.6|335.5|25800
1649762420000|2022-04-12 11:20:20|||||||||911
1649762440000|2022-04-12 11:20:40|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|9448
1649762470000|2022-04-12 11:21:10|335.6||335.6||335.6||335.6||677
1649762480000|2022-04-12 11:21:20|335.5||335.5||335.5||335.5||0
1649762510000|2022-04-12 11:21:50|||||||||922
1649762530000|2022-04-12 11:22:10|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|9205
1649762550000|2022-04-12 11:22:30|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1812
1649762560000|2022-04-12 11:22:40|335.4||335.3||335.4||335.3||0
1649762640000|2022-04-12 11:24:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|5253
1649762680000|2022-04-12 11:24:40||335||335||335||335|0
1649762780000|2022-04-12 11:26:20|335.1|335.1|335.1|335|335.1|335.1|335.1|335|3742
1649762830000|2022-04-12 11:27:10|335.2|335.1|335.1|335|335.2|335.1|335.1|335|2050
1649763040000|2022-04-12 11:30:40|335.2|335.1|335.3|335.1|335.3|335.1|335.1|335.1|9105
1649763060000|2022-04-12 11:31:00|335.2||335.2||335.2||335.2||0
1649763110000|2022-04-12 11:31:50|335.3||335.2||335.3||335.2||3163
1649763120000|2022-04-12 11:32:00|335.1|335|335.2|335|335.2|335.1|335.1|335|22005
1649763160000|2022-04-12 11:32:40||335.1||335.1||335.1||335.1|0
1649763170000|2022-04-12 11:32:50|335.3||335.2||335.3||335.2||4391
1649763180000|2022-04-12 11:33:00|335.3||335.2||335.3||335.2||49
1649763190000|2022-04-12 11:33:10|335.3||335.2||335.3||335.2||920
1649763240000|2022-04-12 11:34:00|335.1|335|335.2|335|335.2|335|335.1|335|11213
1649763270000|2022-04-12 11:34:30|335.1||335.2||335.2||335.1||2099
1649763280000|2022-04-12 11:34:40||335.1||335.1||335.1||335.1|0
1649763290000|2022-04-12 11:34:50||335||335||335||335|5569
1649763330000|2022-04-12 11:35:30|335.1||335.1||335.1||335.1||0
1649763490000|2022-04-12 11:38:10|335|334.9|335.2|335|335.2|335|335|334.9|23990
1649763500000|2022-04-12 11:38:20|335.1|335.1|335.3|335.2|335.3|335.2|335.1|335.1|3664
1649763510000|2022-04-12 11:38:30|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|3304
1649763520000|2022-04-12 11:38:40||335||335||335||335|5728
1649763580000|2022-04-12 11:39:40|335.1|335.1|335.1|335|335.2|335.1|335.1|335|7563
1649763590000|2022-04-12 11:39:50|335.2||335.2||335.2||335.2||46
1649763600000|2022-04-12 11:40:00|335.1||335.1||335.2||335.1||1678
1649763610000|2022-04-12 11:40:10|335.2||335.2||335.2||335.2||2997
1649763620000|2022-04-12 11:40:20|||||||||905
1649763630000|2022-04-12 11:40:30|335.3|335.1|335.3|335.1|335.3|335.2|335.3|335.1|2981
1649763680000|2022-04-12 11:41:20||335.2||335.2||335.2||335.2|0
1649763690000|2022-04-12 11:41:30|335.4||335.4||335.4||335.4||2170
1649763760000|2022-04-12 11:42:40|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335.1|5352
1649763790000|2022-04-12 11:43:10|335.1|335|335.1|335|335.2|335|335.1|335|3600
1649763840000|2022-04-12 11:44:00|335|334.9|335|334.8|335|334.9|334.9|334.8|11384
1649763870000|2022-04-12 11:44:30|335.1|334.9|335|334.9|335.1|335|335|334.9|15762
1649763900000|2022-04-12 11:45:00|335.1||335.1||335.1||335.1||1681
1649763910000|2022-04-12 11:45:10||335||334.9||335||334.9|2661
1649763940000|2022-04-12 11:45:40|||||||||926
1649763960000|2022-04-12 11:46:00|335||335||335||335||0
1649763970000|2022-04-12 11:46:10|335.1||335.1||335.1||335||6865
1649763980000|2022-04-12 11:46:20|335|335|335.1|335|335.1|335|335|335|785
1649764030000|2022-04-12 11:47:10|335|334.9|335.1|334.9|335.1|335|335|334.9|20815
1649764050000|2022-04-12 11:47:30|335||335||335||335||0
1649764070000|2022-04-12 11:47:50|335.1|335|335.1|335|335.1|335|335.1|335|2166
1649764180000|2022-04-12 11:49:40|||||||||1500
1649764230000|2022-04-12 11:50:30|||||||||1468
1649764270000|2022-04-12 11:51:10|335|334.9|335|334.9|335.1|335|335|334.9|21206
1649764280000|2022-04-12 11:51:20|335.1||335.1||335.1||335||5180
1649764290000|2022-04-12 11:51:30||335||334.9||335||334.9|955
1649764320000|2022-04-12 11:52:00|335||335||335||335||0
1649764360000|2022-04-12 11:52:40|||||||||1175
1649764390000|2022-04-12 11:53:10|335.1||335||335.1||335||7784
1649764430000|2022-04-12 11:53:50|||||||||228
1649764560000|2022-04-12 11:56:00|334.9|334.8|335|334.8|335|334.8|334.9|334.8|8837
1649764590000|2022-04-12 11:56:30|334.9||334.9||334.9||334.9||2473
1649764630000|2022-04-12 11:57:10|335|334.9|335|334.9|335|334.9|335|334.9|1486
1649764640000|2022-04-12 11:57:20||334.8||334.9||334.9||334.8|5387
1649764650000|2022-04-12 11:57:30||334.8||334.8||334.8||334.8|357
1649764670000|2022-04-12 11:57:50||334.9||334.8||334.9||334.8|2630
1649764710000|2022-04-12 11:58:30||334.9||334.9||334.9||334.9|0
1649764760000|2022-04-12 11:59:20|335.1|335|335|334.9|335.1|335|335|334.9|9030
1649764800000|2022-04-12 12:00:00|335.1||335.1||335.1||335.1||863
1649764870000|2022-04-12 12:01:10|335||335||335||335||0
1649764890000|2022-04-12 12:01:30|335.1|335|335|334.9|335.1|335|335|334.9|13719
1649764920000|2022-04-12 12:02:00|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|3238
1649765000000|2022-04-12 12:03:20|||||||||1268
1649765050000|2022-04-12 12:04:10|||||||||945
1649765100000|2022-04-12 12:05:00|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|6713
1649765140000|2022-04-12 12:05:40|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|2716
1649765150000|2022-04-12 12:05:50|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|5755
1649765300000|2022-04-12 12:08:20|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.4|4241
1649765320000|2022-04-12 12:08:40|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|4589
1649765330000|2022-04-12 12:08:50|||||||||4018
1649765350000|2022-04-12 12:09:10|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.4|7542
1649765400000|2022-04-12 12:10:00|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|4735
1649765420000|2022-04-12 12:10:20|334.5|334.4|334.5|334.3|334.5|334.4|334.5|334.3|9521
1649765430000|2022-04-12 12:10:30|334.4||334.4||334.4||334.4||0
1649765450000|2022-04-12 12:10:50|||||||||933
1649765460000|2022-04-12 12:11:00|||||||||50
1649765470000|2022-04-12 12:11:10|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|4703
1649765480000|2022-04-12 12:11:20|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.2|2687
1649765490000|2022-04-12 12:11:30|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|8518
1649765500000|2022-04-12 12:11:40|334.4|334.3|334.4|334.3|334.5|334.3|334.4|334.3|4517
1649765510000|2022-04-12 12:11:50|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|3181
1649765580000|2022-04-12 12:13:00|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|4048
1649765590000|2022-04-12 12:13:10|334.5||334.4||334.5||334.4||6378
1649765670000|2022-04-12 12:14:30|334.5|334.4|334.5|334.4|334.5|334.4|334.4|334.3|9630
1649765680000|2022-04-12 12:14:40||334.3||334.3||334.3||334.3|2459
1649765700000|2022-04-12 12:15:00|334.4||334.4||334.4||334.4||0
1649765710000|2022-04-12 12:15:10||334.2||334.2||334.2||334.2|4145
1649765880000|2022-04-12 12:18:00|||||||||917
1649765960000|2022-04-12 12:19:20|334.3|334.3|334.3|334.2|334.3|334.3|334.3|334.2|4346
1649766030000|2022-04-12 12:20:30||334.1||334.1||334.1||334.1|10996
1649766050000|2022-04-12 12:20:50||334.2||334.2||334.2||334.2|0
1649766060000|2022-04-12 12:21:00|334.2|334.1|334.2|334|334.2|334.1|334.2|334|2907
1649766080000|2022-04-12 12:21:20|334.1||334.1||334.1||334.1||85
1649766150000|2022-04-12 12:22:30|||||||||24
1649766170000|2022-04-12 12:22:50|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|9229
1649766230000|2022-04-12 12:23:50|334.3|334.2|334.3|334.2|334.4|334.3|334.3|334.2|14792
1649766250000|2022-04-12 12:24:10|334.4||334.4||334.4||334.4||1717
1649766260000|2022-04-12 12:24:20|334.5|334.3|334.5|334.3|334.5|334.3|334.4|334.3|3612
1649766280000|2022-04-12 12:24:40||334.4||334.4||334.4||334.4|0
1649766310000|2022-04-12 12:25:10|||||||||984
1649766390000|2022-04-12 12:26:30|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|14659
1649766400000|2022-04-12 12:26:40|334.5||334.4||334.5||334.4||1591
1649766420000|2022-04-12 12:27:00|334.5||334.4||334.5||334.4||394
1649766440000|2022-04-12 12:27:20|334.5||334.5||334.5||334.5||57
1649766470000|2022-04-12 12:27:50|334.6|334.4|334.6|334.5|334.6|334.5|334.6|334.4|2466
1649766480000|2022-04-12 12:28:00|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.4|9467
1649766500000|2022-04-12 12:28:20|334.6||334.5||334.6||334.5||755
1649766560000|2022-04-12 12:29:20|334.6||334.5||334.6||334.5||2496
1649766590000|2022-04-12 12:29:50|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|320
1649766600000|2022-04-12 12:30:00|334.6|334.6|335.7|335.4|336|335.6|334.6|334.6|88735
1649766610000|2022-04-12 12:30:10|335.6|335.3|335.4|335.2|335.6|335.4|335.2|335|83518
1649766620000|2022-04-12 12:30:20|335.3|335.3|335.4|335.2|335.5|335.3|335.3|335.2|1196
1649766630000|2022-04-12 12:30:30|335.3|335.3|335.3|335.1|335.5|335.3|335.2|335|9141
1649766640000|2022-04-12 12:30:40|335.2|335|334.9|334.7|335.2|335.1|334.9|334.7|18146
1649766650000|2022-04-12 12:30:50|334.8|334.6|334.7|334.5|334.8|334.6|334.7|334.4|6284
1649766660000|2022-04-12 12:31:00|334.6|334.4|334.5|334.3|334.6|334.5|334.4|334.3|11871
1649766690000|2022-04-12 12:31:30|334.4|334.2|334.4|334.2|334.4|334.2|334.3|334.1|27292
1649766700000|2022-04-12 12:31:40|334.5|334.3|334.5|334.4|334.6|334.4|334.5|334.3|24326
1649766710000|2022-04-12 12:31:50|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|11925
1649766720000|2022-04-12 12:32:00|334.4|334.3|334.3|334.2|334.4|334.3|334.3|334.2|22546
1649766730000|2022-04-12 12:32:10|334.4|334.3|334.7|334.5|334.7|334.5|334.4|334.3|2392
1649766750000|2022-04-12 12:32:30|334.6|334.4|334.5|334.3|334.6|334.4|334.5|334.3|1706
1649766760000|2022-04-12 12:32:40|334.4|334.2|334.3|334.2|334.4|334.2|334.3|334.2|2200
1649766770000|2022-04-12 12:32:50|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|2812
1649766780000|2022-04-12 12:33:00|334.4|334.4|334.6|334.5|334.6|334.5|334.4|334.4|9178
1649766800000|2022-04-12 12:33:20|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|2945
1649766820000|2022-04-12 12:33:40|334.9|334.7|334.9|334.7|335|334.8|334.9|334.7|1529
1649766830000|2022-04-12 12:33:50|335|334.8|335|334.8|335|334.8|335|334.8|0
1649766860000|2022-04-12 12:34:20|334.9||335||335||334.9||0
1649766870000|2022-04-12 12:34:30|335.1|334.9|335|334.9|335.1|334.9|335|334.9|2473
1649766890000|2022-04-12 12:34:50|335.1|335|335.3|335|335.3|335|335.1|335|60
1649766900000|2022-04-12 12:35:00|335.2||335.2||335.2||335.2||0
1649766910000|2022-04-12 12:35:10|335.1|334.9|335.1|334.9|335.1|335|335.1|334.9|8297
1649766930000|2022-04-12 12:35:30|335.2|335|335.1|335|335.2|335|335.1|335|6043
1649766940000|2022-04-12 12:35:40||334.9||334.9||335||334.9|9591
1649767000000|2022-04-12 12:36:40|||||||||916
1649767010000|2022-04-12 12:36:50|335.2|335|335.3|335.2|335.4|335.2|335.2|335|26537
1649767060000|2022-04-12 12:37:40|335.2|335.1|335.2|335.1|335.2|335.2|335.2|335.1|16259
1649767080000|2022-04-12 12:38:00|335.1|335|335.1|335|335.2|335|335.1|335|12934
1649767160000|2022-04-12 12:39:20|335.2||335.1||335.2||335.1||1374
1649767220000|2022-04-12 12:40:20|335|334.9|335|334.9|335|334.9|335|334.9|4067
1649767250000|2022-04-12 12:40:50||334.8||334.8||334.8||334.8|2613
1649767280000|2022-04-12 12:41:20|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1649767300000|2022-04-12 12:41:40||334.8||334.8||334.8||334.8|0
1649767320000|2022-04-12 12:42:00|||||||||959
1649767330000|2022-04-12 12:42:10|||||||||326
1649767340000|2022-04-12 12:42:20||334.7||334.7||334.7||334.7|188
1649767370000|2022-04-12 12:42:50||334.8||334.8||334.8||334.8|0
1649767380000|2022-04-12 12:43:00|335|334.9|335.1|335|335.1|335|335|334.9|18310
1649767390000|2022-04-12 12:43:10|335.2||335.2||335.2||335.2||0
1649767420000|2022-04-12 12:43:40||335.1||335.1||335.1||335.1|0
1649767430000|2022-04-12 12:43:50|335.3||335.3||335.3||335.3||0
1649767440000|2022-04-12 12:44:00|335.2||335.2||335.2||335.2||0
1649767450000|2022-04-12 12:44:10|335.3||335.2||335.3||335.2||3456
1649767490000|2022-04-12 12:44:50|||||||||3000
1649767500000|2022-04-12 12:45:00|335.1|335|335.1|335|335.1|335.1|335.1|335|15545
1649767510000|2022-04-12 12:45:10|335|334.9|334.9|334.7|335|334.9|334.9|334.7|2605
1649767520000|2022-04-12 12:45:20|334.8|334.8|334.9|334.7|334.9|334.8|334.8|334.7|1768
1649767540000|2022-04-12 12:45:40|335|334.8|335|334.8|335|334.9|335|334.8|0
1649767560000|2022-04-12 12:46:00|334.9|334.9|335|334.9|335|334.9|334.9|334.9|2530
1649767570000|2022-04-12 12:46:10|335.1||335.1||335.1||335.1||0
1649767580000|2022-04-12 12:46:20||335||335||335||334.9|0
1649767590000|2022-04-12 12:46:30||334.9||334.9||334.9||334.9|483
1649767650000|2022-04-12 12:47:30|335.2|335|335.2|335|335.2|335|335.2|335|16667
1649767770000|2022-04-12 12:49:30|335.1|335.1|335.2|335|335.2|335.1|335.1|335|18854
1649767780000|2022-04-12 12:49:40||335.1||335.1||335.1||335.1|0
1649767790000|2022-04-12 12:49:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|3936
1649767800000|2022-04-12 12:50:00|335.2|335.1|335.3|335.1|335.3|335.2|335.2|335.1|11077
1649767810000|2022-04-12 12:50:10|335.4|335.2|335.3|335.1|335.4|335.3|335.3|335.1|10590
1649767830000|2022-04-12 12:50:30||335.2||335.2||335.2||335.1|0
1649767840000|2022-04-12 12:50:40|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|3028
1649767850000|2022-04-12 12:50:50|335.3|335.2|335.3|335.1|335.3|335.2|335.2|335.1|1834
1649767860000|2022-04-12 12:51:00|335.2||335.2||335.2||335.2||0
1649767870000|2022-04-12 12:51:10|335.3||335.3||335.3||335.3||0
1649767880000|2022-04-12 12:51:20|335.2|335.2|335.3|335.1|335.3|335.2|335.2|335.1|947
1649767890000|2022-04-12 12:51:30|335.4|335.2|335.2|335.1|335.4|335.2|335.2|335.1|18062
1649767950000|2022-04-12 12:52:30|335.3|335.2|335.3|335.2|335.3|335.2|335.2|335.2|9289
1649767970000|2022-04-12 12:52:50|335.4|335.3|335.4|335.3|335.6|335.4|335.4|335.3|23913
1649768010000|2022-04-12 12:53:30|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|13633
1649768040000|2022-04-12 12:54:00|||||||||5003
1649768060000|2022-04-12 12:54:20|||||||||4021
1649768070000|2022-04-12 12:54:30|335.1|335|335.1|335|335.1|335|335.1|335|3797
1649768080000|2022-04-12 12:54:40|335.2||335.2||335.2||335.2||0
1649768090000|2022-04-12 12:54:50||335.1||335.1||335.1||335.1|0
1649768130000|2022-04-12 12:55:30||335||335||335.1||335|8158
1649768170000|2022-04-12 12:56:10|335.1||335.1||335.1||335.1||0
1649768220000|2022-04-12 12:57:00|335|334.9|335.1|335|335.1|335|335|334.9|8836
1649768230000|2022-04-12 12:57:10|335.2||335.2||335.2||335.2||2010
1649768250000|2022-04-12 12:57:30|335.1||335.2||335.2||335.1||0
1649768260000|2022-04-12 12:57:40|335.3|335.1|335.3|335.1|335.3|335.1|335.2|335.1|7778
1649768270000|2022-04-12 12:57:50|335.4|335.2|335.3|335.2|335.4|335.2|335.3|335.2|1570
1649768290000|2022-04-12 12:58:10|||||||||945
1649768300000|2022-04-12 12:58:20|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|6778
1649768310000|2022-04-12 12:58:30|335.3||335.3||335.3||335.3||0
1649768330000|2022-04-12 12:58:50|335.2||335.2||335.2||335.2||0
1649768390000|2022-04-12 12:59:50||335||335||335||335|3359
1649768410000|2022-04-12 13:00:10|335.3|335.1|335.3|335.1|335.3|335.2|335.3|335.1|28017
1649768440000|2022-04-12 13:00:40|335.2||335.2||335.2||335.2||0
1649768460000|2022-04-12 13:01:00|||||||||1059
1649768470000|2022-04-12 13:01:10|335.1|335|335.1|334.9|335.1|335|335.1|334.9|0
1649768480000|2022-04-12 13:01:20||335||335||335||335|0
1649768530000|2022-04-12 13:02:10|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|16710
1649768560000|2022-04-12 13:02:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|490
1649768610000|2022-04-12 13:03:30|335.4|335.3|335.5|335.4|335.5|335.4|335.4|335.2|9916
1649768670000|2022-04-12 13:04:30|||||||||4000
1649768760000|2022-04-12 13:06:00|335.6||335.5||335.6||335.5||2898
1649768830000|2022-04-12 13:07:10|335.4|335.3|335.4|335.3|335.5|335.3|335.4|335.3|10203
1649768840000|2022-04-12 13:07:20|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|1444
1649768860000|2022-04-12 13:07:40|||||||||2539
1649768870000|2022-04-12 13:07:50|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|18389
1649768880000|2022-04-12 13:08:00|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|11772
1649768890000|2022-04-12 13:08:10|||||||||1224
1649768920000|2022-04-12 13:08:40|335.4|335.3|335.4|335.3|335.4|335.3|335.3|335.2|18341
1649768930000|2022-04-12 13:08:50|335.3|335.2|335.3|335.2|335.4|335.3|335.2|335.1|11930
1649768940000|2022-04-12 13:09:00|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335|13174
1649768950000|2022-04-12 13:09:10|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.2|12671
1649768960000|2022-04-12 13:09:20|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|1456
1649768970000|2022-04-12 13:09:30|335.5|335.5|335.6|335.4|335.6|335.5|335.5|335.3|15369
1649768980000|2022-04-12 13:09:40|335.5|335.5|335.6|335.5|335.6|335.5|335.5|335.5|2205
1649768990000|2022-04-12 13:09:50||335.4||335.4||335.5||335.4|3541
1649769000000|2022-04-12 13:10:00|335.5||335.5||335.6||335.5||4757
1649769020000|2022-04-12 13:10:20|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|1713
1649769030000|2022-04-12 13:10:30|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|882
1649769040000|2022-04-12 13:10:40||335.5||335.6||335.6||335.5|0
1649769050000|2022-04-12 13:10:50|335.8|335.7|335.7|335.6|335.9|335.7|335.7|335.6|2854
1649769060000|2022-04-12 13:11:00|335.8||335.8||335.8||335.8||0
1649769080000|2022-04-12 13:11:20|335.7||335.7||335.7||335.7||0
1649769090000|2022-04-12 13:11:30|335.8||335.8||335.8||335.8||503
1649769100000|2022-04-12 13:11:40||335.7||335.7||335.7||335.7|0
1649769120000|2022-04-12 13:12:00|335.9|335.8|335.7|335.6|335.9|335.8|335.7|335.6|5984
1649769130000|2022-04-12 13:12:10||335.5||335.5||335.6||335.5|0
1649769140000|2022-04-12 13:12:20|335.6|335.6|335.6|335.4|335.6|335.6|335.6|335.4|0
1649769160000|2022-04-12 13:12:40|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|2640
1649769200000|2022-04-12 13:13:20|335.6||335.6||335.6||335.6||0
1649769220000|2022-04-12 13:13:40|335.7||335.7||335.7||335.6||3429
1649769240000|2022-04-12 13:14:00||335.6||335.6||335.6||335.6|0
1649769250000|2022-04-12 13:14:10|335.6|335.5|335.6|335.5|335.7|335.5|335.6|335.5|6512
1649769270000|2022-04-12 13:14:30||335.4||335.4||335.4||335.4|0
1649769300000|2022-04-12 13:15:00||335.5||335.5||335.5||335.5|0
1649769320000|2022-04-12 13:15:20|335.7|335.6|335.7|335.5|335.8|335.6|335.6|335.5|11556
1649769350000|2022-04-12 13:15:50||335.6||335.6||335.6||335.6|0
1649769390000|2022-04-12 13:16:30|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|8341
1649769400000|2022-04-12 13:16:40|335.7|335.6|335.7|335.6|335.8|335.6|335.7|335.6|4853
1649769420000|2022-04-12 13:17:00|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|1069
1649769460000|2022-04-12 13:17:40|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|6887
1649769510000|2022-04-12 13:18:30|335.5|335.4|335.6|335.5|335.6|335.5|335.5|335.4|15012
1649769520000|2022-04-12 13:18:40|||||||||920
1649769550000|2022-04-12 13:19:10|||||||||670
1649769580000|2022-04-12 13:19:40|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|7708
1649769640000|2022-04-12 13:20:40|||||||||1000
1649769660000|2022-04-12 13:21:00|||||||||253
1649769690000|2022-04-12 13:21:30|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|9188
1649769710000|2022-04-12 13:21:50|335.7|335.6|335.8|335.6|335.8|335.7|335.7|335.6|5138
1649769720000|2022-04-12 13:22:00|335.7|335.7|335.8|335.7|335.8|335.7|335.7|335.7|85
1649769730000|2022-04-12 13:22:10|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|4781
1649769750000|2022-04-12 13:22:30|335.7||335.7||335.7||335.7||0
1649769830000|2022-04-12 13:23:50|335.8|335.7|335.8|335.6|335.9|335.7|335.7|335.6|28054
1649769840000|2022-04-12 13:24:00||335.7||335.7||335.7||335.7|0
1649769970000|2022-04-12 13:26:10|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.7|6325
1649770060000|2022-04-12 13:27:40|336|335.9|336|335.9|336|335.9|336|335.8|15869
1649770100000|2022-04-12 13:28:20|336.1|336|336.2|336|336.2|336|336.1|336|13977
1649770110000|2022-04-12 13:28:30||336.1||336.1||336.1||336.1|935
1649770140000|2022-04-12 13:29:00|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|2964
1649770160000|2022-04-12 13:29:20|||||||||5000
1649770170000|2022-04-12 13:29:30||336.1||336.1||336.2||336.1|20183
1649770180000|2022-04-12 13:29:40||336.2||336.2||336.2||336.2|0
1649770200000|2022-04-12 13:30:00|336.2|336.1|336.2|336.1|336.3|336.2|336.2|336.1|9512
1649770210000|2022-04-12 13:30:10|336.1|336|336.1|336|336.1|336|336.1|336|7273
1649770240000|2022-04-12 13:30:40|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|7129
1649770250000|2022-04-12 13:30:50|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|3134
1649770280000|2022-04-12 13:31:20|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|5102
1649770290000|2022-04-12 13:31:30|||||||||943
1649770300000|2022-04-12 13:31:40|336.1|336|336|335.8|336.1|336|336|335.8|20782
1649770310000|2022-04-12 13:31:50|335.9||335.9||335.9||335.9||0
1649770320000|2022-04-12 13:32:00|336|335.9|335.9|335.8|336|335.9|335.9|335.8|212
1649770330000|2022-04-12 13:32:10|336|335.9|336|335.9|336|335.9|336|335.9|453
1649770340000|2022-04-12 13:32:20|336.1|336|336.1|335.9|336.1|336|336|335.9|32560
1649770350000|2022-04-12 13:32:30|336.2|336|336.2|336|336.2|336.1|336.1|336|45927
1649770360000|2022-04-12 13:32:40|336.1||336.1||336.1||336.1||0
1649770370000|2022-04-12 13:32:50|336.2|336.1|336.2|336|336.2|336.1|336.1|336|17386
1649770380000|2022-04-12 13:33:00|336.1|336.1|336.4|336.2|336.4|336.2|336.1|336|51201
1649770390000|2022-04-12 13:33:10||336.3||336.2||336.3||336.2|6777
1649770410000|2022-04-12 13:33:30|336.3||336.3||336.3||336.3||0
1649770420000|2022-04-12 13:33:40|||||||||941
1649770450000|2022-04-12 13:34:10|336.4|336.3|336.2|336.1|336.4|336.3|336.2|336.1|68377
1649770470000|2022-04-12 13:34:30|336.3|336|336.2|336|336.3|336.2|336.2|336|23616
1649770480000|2022-04-12 13:34:40|336.3|336.1|336.2|336.1|336.3|336.2|336.2|336.1|13418
1649770490000|2022-04-12 13:34:50|336.1|336|336.2|336|336.2|336.1|336.1|336|22819
1649770500000|2022-04-12 13:35:00|336.1|335.9|336|335.9|336.1|335.9|335.9|335.8|9876
1649770530000|2022-04-12 13:35:30|336.1|336|336.2|336|336.2|336|336.1|336|8079
1649770540000|2022-04-12 13:35:40|336.3|336.1|336|335.9|336.3|336.1|336|335.9|25414
1649770550000|2022-04-12 13:35:50|336.1|336|336.1|336|336.1|336|336.1|336|1273
1649770560000|2022-04-12 13:36:00|336.2|336.1|336.3|336.2|336.3|336.2|336.2|336.1|2308
1649770580000|2022-04-12 13:36:20|336.4|336.3|336.5|336.4|336.5|336.4|336.4|336.3|4651
1649770620000|2022-04-12 13:37:00|336.6|336.5|336.6|336.4|336.6|336.5|336.6|336.4|3228
1649770630000|2022-04-12 13:37:10||336.5||336.5||336.5||336.5|0
1649770650000|2022-04-12 13:37:30||336.4||336.5||336.5||336.4|10093
1649770660000|2022-04-12 13:37:40|336.7||336.6||336.7||336.6||2501
1649770670000|2022-04-12 13:37:50|336.5|336.4|336.6|336.5|336.6|336.5|336.5|336.4|10969
1649770680000|2022-04-12 13:38:00||336.4||336.4||336.4||336.4|0
1649770690000|2022-04-12 13:38:10||336.5||336.5||336.5||336.5|0
1649770700000|2022-04-12 13:38:20|336.5|336.4|336.6|336.5|336.6|336.5|336.5|336.4|9550
1649770710000|2022-04-12 13:38:30|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|14736
1649770730000|2022-04-12 13:38:50|336.6|336.4|336.5|336.4|336.6|336.4|336.5|336.4|15026
1649770740000|2022-04-12 13:39:00|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|13204
1649770750000|2022-04-12 13:39:10||336.2||336.3||336.3||336.2|7233
1649770760000|2022-04-12 13:39:20||336.2||336.3||336.3||336.2|644
1649770770000|2022-04-12 13:39:30|336.3|336.2|336.4|336.2|336.4|336.3|336.3|336.2|2082
1649770780000|2022-04-12 13:39:40||336.3||336.3||336.3||336.3|0
1649770790000|2022-04-12 13:39:50|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|12303
1649770800000|2022-04-12 13:40:00|336.6|336.5|336.5|336.3|336.6|336.5|336.5|336.3|7532
1649770810000|2022-04-12 13:40:10||336.4||336.4||336.4||336.4|0
1649770860000|2022-04-12 13:41:00|336.6|336.5|336.6|336.4|336.6|336.5|336.5|336.4|9920
1649770890000|2022-04-12 13:41:30|336.7|336.5|336.7|336.6|336.7|336.6|336.7|336.5|1435
1649770900000|2022-04-12 13:41:40|||||||||3571
1649770930000|2022-04-12 13:42:10|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|2075
1649770940000|2022-04-12 13:42:20|337||337||337||336.9||0
1649770970000|2022-04-12 13:42:50|336.9||336.9||336.9||336.9||0
1649770980000|2022-04-12 13:43:00|336.8|336.7|336.8|336.7|336.8|336.8|336.8|336.7|10870
1649771010000|2022-04-12 13:43:30|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|1748
1649771030000|2022-04-12 13:43:50|336.8|336.7|336.7|336.5|336.8|336.7|336.7|336.5|3482
1649771040000|2022-04-12 13:44:00|336.6|336.6|336.6|336.5|336.6|336.6|336.6|336.5|13656
1649771060000|2022-04-12 13:44:20|||||||||598
1649771100000|2022-04-12 13:45:00|||||||||2892
1649771110000|2022-04-12 13:45:10|336.7||336.6||336.7||336.6||506
1649771220000|2022-04-12 13:47:00|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|5760
1649771230000|2022-04-12 13:47:10|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|4677
1649771240000|2022-04-12 13:47:20|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|2089
1649771260000|2022-04-12 13:47:40|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|2363
1649771270000|2022-04-12 13:47:50|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|185
1649771290000|2022-04-12 13:48:10|||||||||976
1649771320000|2022-04-12 13:48:40|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|9280
1649771360000|2022-04-12 13:49:20|||||||||4100
1649771430000|2022-04-12 13:50:30|336.1|336|336.1|336|336.1|336|336.1|336|5884
1649771460000|2022-04-12 13:51:00|||||||||1042
1649771470000|2022-04-12 13:51:10|||||||||1500
1649771480000|2022-04-12 13:51:20|||||||||914
1649771510000|2022-04-12 13:51:50|336|335.9|335.9|335.7|336|335.9|335.9|335.7|12868
1649771520000|2022-04-12 13:52:00|335.8||335.8||335.8||335.8||0
1649771530000|2022-04-12 13:52:10|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|906
1649771550000|2022-04-12 13:52:30||335.5||335.5||335.5||335.5|0
1649771560000|2022-04-12 13:52:40|335.8|335.6|335.7|335.6|335.8|335.6|335.7|335.6|10500
1649771580000|2022-04-12 13:53:00|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|2156
1649771610000|2022-04-12 13:53:30|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|22492
1649771620000|2022-04-12 13:53:40|335.7|335.6|335.8|335.6|335.8|335.7|335.7|335.6|8123
1649771630000|2022-04-12 13:53:50|335.9|335.7|336|335.8|336|335.8|335.9|335.7|11677
1649771640000|2022-04-12 13:54:00|335.9||335.9||336||335.9||410
1649771660000|2022-04-12 13:54:20|336||335.9||336||335.9||2151
1649771680000|2022-04-12 13:54:40|336|335.9|336|335.9|336|335.9|336|335.9|1461
1649771700000|2022-04-12 13:55:00|336.1|336|336|335.9|336.1|336|336|335.9|4590
1649771710000|2022-04-12 13:55:10|336.1||336.1||336.1||336||0
1649771720000|2022-04-12 13:55:20|336|336|336|335.9|336.1|336|336|335.9|5207
1649771730000|2022-04-12 13:55:30|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.7|9220
1649771740000|2022-04-12 13:55:40|335.8|335.7|335.8|335.6|335.8|335.8|335.8|335.6|1470
1649771760000|2022-04-12 13:56:00|335.7||335.7||335.7||335.7||0
1649771810000|2022-04-12 13:56:50|335.8|335.7|335.9|335.7|335.9|335.8|335.8|335.7|11297
1649771820000|2022-04-12 13:57:00|336|335.8|336|335.9|336.1|335.9|336|335.8|5674
1649771830000|2022-04-12 13:57:10|336.1||336||336.1||336||1772
1649771840000|2022-04-12 13:57:20|336.1||336||336.1||336||0
1649771860000|2022-04-12 13:57:40|335.9|335.8|335.9|335.8|336|335.8|335.9|335.8|10182
1649771880000|2022-04-12 13:58:00|||||||||10744
1649771890000|2022-04-12 13:58:10|||||||||958
1649771900000|2022-04-12 13:58:20|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|1129
1649771920000|2022-04-12 13:58:40|||||||||300
1649771950000|2022-04-12 13:59:10|335.9||335.8||335.9||335.8||0
1649771960000|2022-04-12 13:59:20|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|521
1649771970000|2022-04-12 13:59:30|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.7|579
1649771980000|2022-04-12 13:59:40|336||336||336||336||0
1649772010000|2022-04-12 14:00:10|335.9||335.9||335.9||335.9||0
1649772030000|2022-04-12 14:00:30|335.8|335.7|335.9|335.8|335.9|335.8|335.8|335.7|31255
1649772040000|2022-04-12 14:00:40|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|4167
1649772050000|2022-04-12 14:00:50|335.8||335.7||335.8||335.7||0
1649772090000|2022-04-12 14:01:30|||||||||923
1649772100000|2022-04-12 14:01:40|335.8||335.7||335.8||335.7||2925
1649772110000|2022-04-12 14:01:50|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|6175
1649772120000|2022-04-12 14:02:00|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|2326
1649772160000|2022-04-12 14:02:40|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.5|565
1649772170000|2022-04-12 14:02:50||335.6||335.6||335.6||335.6|0
1649772190000|2022-04-12 14:03:10|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|6078
1649772210000|2022-04-12 14:03:30|335.9|335.8|336|335.8|336|335.8|335.9|335.8|206
1649772230000|2022-04-12 14:03:50|335.9|335.7|335.8|335.7|335.9|335.7|335.8|335.7|1967
1649772270000|2022-04-12 14:04:30|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|5741
1649772280000|2022-04-12 14:04:40|335.8||335.8||335.8||335.7||4000
1649772290000|2022-04-12 14:04:50|335.7||335.7||335.8||335.7||0
1649772310000|2022-04-12 14:05:10|335.6|335.5|335.6|335.5|335.7|335.5|335.6|335.5|2720
1649772330000|2022-04-12 14:05:30|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|3104
1649772340000|2022-04-12 14:05:40|||||||||2012
1649772360000|2022-04-12 14:06:00|335.4|335.3|335.4|335.2|335.4|335.3|335.4|335.2|8537
1649772370000|2022-04-12 14:06:10|335.3||335.3||335.3||335.3||0
1649772380000|2022-04-12 14:06:20|335.2|335.1|335.1|335|335.2|335.1|335.1|335|6977
1649772390000|2022-04-12 14:06:30|335|334.9|335|334.9|335|334.9|335|334.9|513
1649772400000|2022-04-12 14:06:40|335.1|335|335|334.8|335.1|335|334.9|334.8|9258
1649772420000|2022-04-12 14:07:00||334.9||334.9||334.9||334.9|0
1649772430000|2022-04-12 14:07:10|335.1|335|335|334.9|335.1|335|335|334.9|1266
1649772440000|2022-04-12 14:07:20|334.9|334.8|335|334.8|335|334.9|334.9|334.8|6656
1649772450000|2022-04-12 14:07:30|334.9||335||335||334.9||2896
1649772460000|2022-04-12 14:07:40|335.1|334.9|335.1|335|335.2|335.1|335.1|334.9|10990
1649772480000|2022-04-12 14:08:00|335|334.9|335.1|334.9|335.1|335|335|334.9|12440
1649772490000|2022-04-12 14:08:10|335.2|335.1|335.3|335.1|335.3|335.2|335.2|335|60587
1649772500000|2022-04-12 14:08:20|335.2|335.2|335.2|335.1|335.2|335.2|335.2|335.1|0
1649772510000|2022-04-12 14:08:30|335.1|335|335.2|335.1|335.2|335.1|335.1|335|72014
1649772520000|2022-04-12 14:08:40|335.3|335.2|335.3|335.1|335.3|335.2|335.2|335.1|1030
1649772560000|2022-04-12 14:09:20||335.2||335.2||335.2||335.2|0
1649772570000|2022-04-12 14:09:30|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|8415
1649772580000|2022-04-12 14:09:40|335.3||335.3||335.3||335.3||503
1649772600000|2022-04-12 14:10:00||335.2||335.2||335.2||335.2|0
1649772640000|2022-04-12 14:10:40|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|17764
1649772650000|2022-04-12 14:10:50|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|8423
1649772680000|2022-04-12 14:11:20|335.1|335|335.1|335|335.2|335|335.1|335|10947
1649772690000|2022-04-12 14:11:30|335.2||335.1||335.2||335.1||0
1649772700000|2022-04-12 14:11:40|335.2|335.1|335.2|335|335.2|335.1|335.1|335|9339
1649772730000|2022-04-12 14:12:10||335.1||335.1||335.1||335.1|0
1649772760000|2022-04-12 14:12:40|335.3|335.2|335.5|335.3|335.5|335.3|335.3|335.2|16598
1649772770000|2022-04-12 14:12:50|335.4|335.4|335.5|335.4|335.6|335.4|335.4|335.4|1217
1649772780000|2022-04-12 14:13:00|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|5730
1649772790000|2022-04-12 14:13:10|335.6|335.4|335.5|335.4|335.6|335.5|335.5|335.4|2769
1649772810000|2022-04-12 14:13:30|335.6||335.6||335.6||335.5||0
1649772830000|2022-04-12 14:13:50|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|498
1649772840000|2022-04-12 14:14:00|335.6|335.6|335.7|335.6|335.7|335.6|335.6|335.5|11
1649772860000|2022-04-12 14:14:20|335.8||335.8||335.8||335.8||947
1649772880000|2022-04-12 14:14:40|335.7|335.7|335.5|335.4|335.7|335.7|335.5|335.4|11895
1649772890000|2022-04-12 14:14:50|335.6||335.6||335.6||335.6||0
1649772900000|2022-04-12 14:15:00|335.5||335.5||335.5||335.5||0
1649772940000|2022-04-12 14:15:40|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|3651
1649773050000|2022-04-12 14:17:30|||||||||926
1649773060000|2022-04-12 14:17:40|335.5|335.3|335.6|335.5|335.6|335.5|335.5|335.3|64540
1649773110000|2022-04-12 14:18:30|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|1087
1649773140000|2022-04-12 14:19:00|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|836
1649773180000|2022-04-12 14:19:40|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|644
1649773190000|2022-04-12 14:19:50|335.9||335.9||335.9||335.8||10019
1649773200000|2022-04-12 14:20:00|335.8||335.8||335.9||335.8||0
1649773220000|2022-04-12 14:20:20|335.9||335.8||335.9||335.8||3668
1649773240000|2022-04-12 14:20:40|335.9|335.8|335.9|335.8|336|335.8|335.9|335.8|922
1649773250000|2022-04-12 14:20:50|336||335.9||336||335.9||0
1649773260000|2022-04-12 14:21:00|336||336||336||336||1047
1649773270000|2022-04-12 14:21:10|335.9||335.9||336||335.9||581
1649773310000|2022-04-12 14:21:50|336||336||336||336||3753
1649773320000|2022-04-12 14:22:00|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|389
1649773330000|2022-04-12 14:22:10|336||336||336||336||0
1649773350000|2022-04-12 14:22:30|336.1||336||336.1||336||2292
1649773400000|2022-04-12 14:23:20|336.1||336||336.1||336||0
1649773420000|2022-04-12 14:23:40|335.9|335.8|336|335.9|336|335.9|335.9|335.8|13207
1649773430000|2022-04-12 14:23:50|336.1|336|336.1|335.9|336.1|336|336|335.9|10627
1649773440000|2022-04-12 14:24:00|336|336|336|335.9|336|336|336|335.9|16294
1649773450000|2022-04-12 14:24:10|336.1|336|336.1|335.9|336.1|336|336.1|335.9|4909
1649773460000|2022-04-12 14:24:20|336||336||336||336||0
1649773560000|2022-04-12 14:26:00|335.9|335.8|335.9|335.8|336|335.9|335.9|335.8|18929
1649773600000|2022-04-12 14:26:40|336||335.9||336||335.9||10453
1649773640000|2022-04-12 14:27:20|336|335.9|336|335.9|336|335.9|336|335.9|1847
1649773650000|2022-04-12 14:27:30|||||||||923
1649773690000|2022-04-12 14:28:10|335.9|335.8|336|335.9|336|335.9|335.9|335.8|8997
1649773730000|2022-04-12 14:28:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|11186
1649773760000|2022-04-12 14:29:20|336|335.9|336|335.9|336.1|335.9|336|335.9|3136
1649773790000|2022-04-12 14:29:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|5259
1649773800000|2022-04-12 14:30:00|336||335.9||336||335.9||4062
1649773810000|2022-04-12 14:30:10|336||335.9||336||335.9||3991
1649773820000|2022-04-12 14:30:20|336||336||336||336||1688
1649773830000|2022-04-12 14:30:30||335.9||335.9||335.9||335.9|0
1649773850000|2022-04-12 14:30:50|336.1||336.1||336.1||336.1||0
1649773860000|2022-04-12 14:31:00|336||336||336||336||0
1649773880000|2022-04-12 14:31:20|336.1||336||336.1||336||6913
1649773940000|2022-04-12 14:32:20|335.9|335.8|335.9|335.8|336|335.9|335.9|335.8|18990
1649773970000|2022-04-12 14:32:50|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|6042
1649774000000|2022-04-12 14:33:20|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|1384
1649774020000|2022-04-12 14:33:40|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|90
1649774030000|2022-04-12 14:33:50|336||336||336||335.9||0
1649774040000|2022-04-12 14:34:00|336.1|335.9|336|335.9|336.1|336|336|335.9|7434
1649774060000|2022-04-12 14:34:20|336.1|336|336.1|335.9|336.1|336|336|335.9|13744
1649774070000|2022-04-12 14:34:30|336|335.8|336|335.9|336|335.9|335.9|335.8|15371
1649774100000|2022-04-12 14:35:00|||||||||974
1649774120000|2022-04-12 14:35:20|336.1|336|336.1|335.9|336.2|336|336|335.9|33005
1649774150000|2022-04-12 14:35:50||336||336||336||336|0
1649774160000|2022-04-12 14:36:00|336|335.9|336.1|335.9|336.1|335.9|336|335.9|3889
1649774180000|2022-04-12 14:36:20|336||336||336||336||0
1649774190000|2022-04-12 14:36:30|336.1||336.1||336.1||336||0
1649774200000|2022-04-12 14:36:40|336||336||336.1||336||0
1649774290000|2022-04-12 14:38:10|336.1|336|336|335.9|336.1|336|336|335.9|7484
1649774300000|2022-04-12 14:38:20|336.1|336|336.1|336|336.1|336|336|336|3708
1649774340000|2022-04-12 14:39:00|336|335.9|336|335.9|336|335.9|336|335.9|7843
1649774430000|2022-04-12 14:40:30|336.1||336.1||336.1||336.1||0
1649774440000|2022-04-12 14:40:40|336||336||336.1||336||85
1649774450000|2022-04-12 14:40:50|336.1||336.1||336.1||336.1||0
1649774460000|2022-04-12 14:41:00|336||336.1||336.1||336||0
1649774480000|2022-04-12 14:41:20||336||336||336||335.9|933
1649774490000|2022-04-12 14:41:30|||||||||233
1649774540000|2022-04-12 14:42:20|336.2|336.1|336.1|336|336.2|336.1|336.1|336|3987
1649774550000|2022-04-12 14:42:30|336|335.9|335.9|335.8|336|335.9|335.9|335.8|11647
1649774620000|2022-04-12 14:43:40|336|335.9|336.1|336|336.1|336|336|335.9|3703
1649774630000|2022-04-12 14:43:50|336|335.9|336.1|335.9|336.1|335.9|336|335.9|11723
1649774640000|2022-04-12 14:44:00||336||336||336||336|0
1649774660000|2022-04-12 14:44:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336|10678
1649774680000|2022-04-12 14:44:40||336||336.1||336.1||336|11377
1649774690000|2022-04-12 14:44:50|||||||||984
1649774750000|2022-04-12 14:45:50|336.3||336.3||336.3||336.3||2430
1649774770000|2022-04-12 14:46:10|336.2||336.2||336.2||336.2||2976
1649774830000|2022-04-12 14:47:10|336.1|335.9|336.2|336|336.3|336.1|336.1|335.9|87152
1649774840000|2022-04-12 14:47:20|336.1|335.9|336.1|335.9|336.1|336|336|335.9|8527
1649774850000|2022-04-12 14:47:30||336||336||336||336|0
1649774880000|2022-04-12 14:48:00|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|16172
1649774890000|2022-04-12 14:48:10|||||||||2400
1649774900000|2022-04-12 14:48:20|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|2400
1649774910000|2022-04-12 14:48:30|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|15624
1649774920000|2022-04-12 14:48:40|||||||||942
1649774930000|2022-04-12 14:48:50|336.3|336|336.3|336.1|336.3|336.2|336.3|336|3817
1649774950000|2022-04-12 14:49:10||336.2||336.2||336.2||336.2|0
1649774960000|2022-04-12 14:49:20|336.4|336.3|336.3|336.2|336.4|336.3|336.3|336.2|1637
1649775040000|2022-04-12 14:50:40|||||||||1000
1649775120000|2022-04-12 14:52:00|||||||||972
1649775140000|2022-04-12 14:52:20|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|9994
1649775200000|2022-04-12 14:53:20|336.2||336.2||336.2||336.2||85
1649775220000|2022-04-12 14:53:40|||||||||2500
1649775230000|2022-04-12 14:53:50|336.3||336.2||336.3||336.2||4462
1649775240000|2022-04-12 14:54:00|336.1|336|336.1|336|336.2|336.1|336.1|336|12256
1649775250000|2022-04-12 14:54:10||335.9||335.9||335.9||335.9|311
1649775270000|2022-04-12 14:54:30|336||336||336||336||0
1649775280000|2022-04-12 14:54:40|336.1||336||336.1||336||0
1649775290000|2022-04-12 14:54:50|336.1||336||336.1||336||0
1649775310000|2022-04-12 14:55:10|336.1|336|336|335.9|336.1|336|336|335.9|11769
1649775350000|2022-04-12 14:55:50|336.1|335.8|335.9|335.8|336.1|335.9|335.9|335.8|17101
1649775360000|2022-04-12 14:56:00|336||335.9||336||335.9||3312
1649775400000|2022-04-12 14:56:40|336||335.9||336||335.9||3058
1649775410000|2022-04-12 14:56:50|336|335.9|336|335.9|336|335.9|335.9|335.8|16762
1649775430000|2022-04-12 14:57:10||335.8||335.8||335.8||335.8|919
1649775510000|2022-04-12 14:58:30|336.1|335.9|336.1|335.9|336.1|336|336|335.9|12735
1649775520000|2022-04-12 14:58:40|||||||||948
1649775590000|2022-04-12 14:59:50|336|335.8|335.9|335.8|336|335.8|335.9|335.8|4943
1649775610000|2022-04-12 15:00:10|||||||||1500
1649775620000|2022-04-12 15:00:20|336|335.9|336.1|336|336.1|336|335.9|335.8|17347
1649775670000|2022-04-12 15:01:10|336|335.9|336|335.9|336|336|336|335.9|20097
1649775690000|2022-04-12 15:01:30|||||||||707
1649775720000|2022-04-12 15:02:00|||||||||940
1649775760000|2022-04-12 15:02:40|335.9|335.8|336|335.8|336|335.9|335.9|335.8|10983
1649775790000|2022-04-12 15:03:10|335.9||335.9||335.9||335.9||0
1649775800000|2022-04-12 15:03:20|336||335.9||336||335.9||0
1649775900000|2022-04-12 15:05:00|336|335.9|336|335.9|336|335.9|336|335.9|178
1649775930000|2022-04-12 15:05:30|||||||||1006
1649775940000|2022-04-12 15:05:40|||||||||2979
1649776060000|2022-04-12 15:07:40|335.9|335.8|336|335.9|336|335.9|335.9|335.8|14369
1649776070000|2022-04-12 15:07:50|||||||||85
1649776080000|2022-04-12 15:08:00|336.1|336|336|335.9|336.1|336|336|335.8|32800
1649776110000|2022-04-12 15:08:30|336.1||336||336.1||336||922
1649776160000|2022-04-12 15:09:20|||||||||2737
1649776200000|2022-04-12 15:10:00|335.9|335.8|336|335.9|336|335.9|335.9|335.8|9357
1649776310000|2022-04-12 15:11:50|||||||||85
1649776320000|2022-04-12 15:12:00|||||||||938
1649776380000|2022-04-12 15:13:00|336.1|336|336.1|336|336.1|336|336.1|336|11938
1649776400000|2022-04-12 15:13:20|336.2||336.1||336.2||336.1||5358
1649776410000|2022-04-12 15:13:30|336.2||336.2||336.2||336.2||57
1649776420000|2022-04-12 15:13:40||336.1||336.1||336.1||336.1|0
1649776470000|2022-04-12 15:14:30|336.3||336.2||336.3||336.2||0
1649776480000|2022-04-12 15:14:40|336.3||336.3||336.3||336.3||0
1649776490000|2022-04-12 15:14:50|336.2||336.3||336.3||336.2||0
1649776500000|2022-04-12 15:15:00|336.2||336.2||336.3||336.2||0
1649776530000|2022-04-12 15:15:30|336.3||336.2||336.3||336.2||2885
1649776640000|2022-04-12 15:17:20|336.1|336|336.2|336.1|336.2|336.1|336.1|336|24130
1649776670000|2022-04-12 15:17:50|||||||||85
1649776710000|2022-04-12 15:18:30|||||||||924
1649776800000|2022-04-12 15:20:00|336.1|336|336.2|336|336.2|336|336.1|336|12026
1649776820000|2022-04-12 15:20:20|336.1|336.1|336.1|336|336.2|336.1|336.1|336|9464
1649776830000|2022-04-12 15:20:30|336.2|336.1|336.2|336|336.2|336.1|336.1|336|21090
1649776840000|2022-04-12 15:20:40|||||||||11
1649776850000|2022-04-12 15:20:50||336.1||336.1||336.1||336.1|0
1649776860000|2022-04-12 15:21:00|336.1|336|336.2|336.1|336.2|336.1|336.1|336|7976
1649776960000|2022-04-12 15:22:40|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|5180
1649776980000|2022-04-12 15:23:00|336.3|336.2|336.3|336.1|336.3|336.2|336.2|336.1|6832
1649777000000|2022-04-12 15:23:20|336.2|336.2|336.2|336.1|336.2|336.2|336.2|336.1|4249
1649777010000|2022-04-12 15:23:30|336.3||336.2||336.3||336.2||0
1649777060000|2022-04-12 15:24:20|||||||||2741
1649777100000|2022-04-12 15:25:00|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|16830
1649777130000|2022-04-12 15:25:30|||||||||941
1649777160000|2022-04-12 15:26:00|336.3||336.2||336.3||336.2||600
1649777230000|2022-04-12 15:27:10|||||||||2891
1649777250000|2022-04-12 15:27:30|336.1|336|336.1|336|336.2|336.1|336.1|335.9|60388
1649777260000|2022-04-12 15:27:40|||||||||2709
1649777320000|2022-04-12 15:28:40|||||||||2743
1649777340000|2022-04-12 15:29:00|||||||||44
1649777370000|2022-04-12 15:29:30|336|335.9|336.1|335.9|336.1|336|336|335.9|10460
1649777380000|2022-04-12 15:29:40|336|336|336.1|335.9|336.1|336|336|335.9|707
1649777390000|2022-04-12 15:29:50|336|335.8|335.8|335.6|336|335.8|335.7|335.6|6681
1649833200000|2022-04-13 07:00:00|336.8|336.3|337.8|337.7|337.8|337.7|336.8|336.2|72499
1649833210000|2022-04-13 07:00:10|337.7|337.5|337.7|337.4|337.7|337.5|337.7|337.4|1766
1649833240000|2022-04-13 07:00:40|337.8|337.5|337.8|337.5|337.8|337.5|337.8|337.5|0
1649833250000|2022-04-13 07:00:50|337.7|337.4|337.3|337|337.7|337.4|337.1|336.9|21464
1649833260000|2022-04-13 07:01:00|337.4|337.1|337.3|336.9|337.4|337.1|337.2|336.9|5876
1649833270000|2022-04-13 07:01:10|337.2||337.1||337.2||337.1||0
1649833280000|2022-04-13 07:01:20|337|336.8|336.9|336.5|337|336.8|336.9|336.5|6066
1649833300000|2022-04-13 07:01:40|336.8|336.6|336.9|336.7|336.9|336.7|336.8|336.6|2000
1649833320000|2022-04-13 07:02:00|337|336.8|337.1|336.8|337.1|336.8|337|336.8|8665
1649833330000|2022-04-13 07:02:10|337.2|336.9|337.3|337|337.3|337|337.2|336.9|19584
1649833340000|2022-04-13 07:02:20||337.1||337.1||337.1||337.1|0
1649833370000|2022-04-13 07:02:50|337.2|337|337.2|337|337.2|337|337.2|336.9|9431
1649833380000|2022-04-13 07:03:00|337.3||337.2||337.3||337.2||0
1649833400000|2022-04-13 07:03:20|337.1|337.1|336.9|336.7|337.2|337.1|336.8|336.7|8399
1649833410000|2022-04-13 07:03:30|336.8|336.6|336.8|336.5|336.9|336.6|336.7|336.5|577
1649833420000|2022-04-13 07:03:40|336.7||336.7||336.7||336.7||0
1649833430000|2022-04-13 07:03:50|336.6|336.4|336.4|336.2|336.7|336.4|336.4|336.2|9864
1649833440000|2022-04-13 07:04:00|336.5||336.4||336.5||336.4||2988
1649833450000|2022-04-13 07:04:10|336.3||336.4||336.4||336.3||0
1649833470000|2022-04-13 07:04:30|336.3||336.4||336.4||336.3||0
1649833480000|2022-04-13 07:04:40||336.1||336.2||336.2||336.1|0
1649833500000|2022-04-13 07:05:00|336.5|336.3|336.5|336.2|336.5|336.3|336.5|336.2|1680
1649833510000|2022-04-13 07:05:10|336.4|336.1|336.2|335.9|336.4|336.1|336.2|335.9|4309
1649833520000|2022-04-13 07:05:20|336.1||336.1||336.1||336.1||0
1649833530000|2022-04-13 07:05:30|336||336||336||336||0
1649833540000|2022-04-13 07:05:40|336.1|336|336.3|336|336.3|336|336.1|336|1550
1649833550000|2022-04-13 07:05:50|336.2||336.3||336.3||336.2||0
1649833560000|2022-04-13 07:06:00|336.2||336.3||336.3||336.2||0
1649833570000|2022-04-13 07:06:10|336.2|335.9|336|335.9|336.2|335.9|336|335.9|2380
1649833580000|2022-04-13 07:06:20|336.1|336|336.1|335.9|336.1|336|336|335.9|8410
1649833590000|2022-04-13 07:06:30|336|336|335.8|335.5|336|336|335.8|335.5|1944
1649833600000|2022-04-13 07:06:40|335.9|335.6|335.6|335.4|335.9|335.6|335.6|335.4|1562
1649833620000|2022-04-13 07:07:00||335.5||335.4||335.5||335.4|4704
1649833630000|2022-04-13 07:07:10|335.7|335.5|335.7|335.5|335.8|335.6|335.7|335.5|6515
1649833640000|2022-04-13 07:07:20|335.8|335.6|335.8|335.6|335.9|335.7|335.8|335.6|4883
1649833650000|2022-04-13 07:07:30|335.7|335.5|335.8|335.5|335.8|335.6|335.6|335.5|3440
1649833670000|2022-04-13 07:07:50|335.7||335.7||335.7||335.7||0
1649833680000|2022-04-13 07:08:00|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.7|0
1649833690000|2022-04-13 07:08:10||335.6||335.7||335.7||335.5|9000
1649833700000|2022-04-13 07:08:20|336|335.8|335.8|335.5|336|335.8|335.8|335.5|2096
1649833710000|2022-04-13 07:08:30|335.9|335.6|335.9|335.7|335.9|335.7|335.9|335.6|0
1649833720000|2022-04-13 07:08:40|336|335.6|336|335.6|336|335.6|336|335.6|0
1649833730000|2022-04-13 07:08:50|335.9|335.7|335.9|335.7|335.9|335.8|335.8|335.6|3720
1649833740000|2022-04-13 07:09:00|336|335.8|336.1|335.8|336.2|335.9|336|335.8|21146
1649833750000|2022-04-13 07:09:10|336|335.7|335.9|335.7|336|335.7|335.9|335.7|2446
1649833780000|2022-04-13 07:09:40|336|335.8|335.8|335.6|336|335.8|335.8|335.6|4997
1649833790000|2022-04-13 07:09:50|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.6|0
1649833800000|2022-04-13 07:10:00|335.8|335.6|335.8|335.6|335.8|335.7|335.7|335.5|22787
1649833810000|2022-04-13 07:10:10|335.9|335.7|336.2|335.9|336.2|336|335.9|335.7|10666
1649833820000|2022-04-13 07:10:20|336.3|336|336.4|336.2|336.4|336.2|336.3|336|6391
1649833830000|2022-04-13 07:10:30|336.3||336.3||336.3||336.3||0
1649833860000|2022-04-13 07:11:00|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|6980
1649833870000|2022-04-13 07:11:10|336.2|336|336.2|336|336.2|336|336.2|336|2514
1649833880000|2022-04-13 07:11:20|336.1|335.9|336.1|335.9|336.2|335.9|336|335.9|14155
1649833890000|2022-04-13 07:11:30|336|335.8|336|335.8|336|335.8|335.9|335.8|6588
1649833910000|2022-04-13 07:11:50|336.1|335.9|336.1|335.9|336.2|336|336.1|335.9|11350
1649833920000|2022-04-13 07:12:00|336||336.1||336.1||336||0
1649833940000|2022-04-13 07:12:20||336||335.8||336||335.8|2564
1649833950000|2022-04-13 07:12:30|336|335.9|336.1|335.9|336.1|335.9|336|335.9|120
1649833960000|2022-04-13 07:12:40||335.8||335.8||335.8||335.8|0
1649833970000|2022-04-13 07:12:50||335.9||335.9||335.9||335.9|0
1649833990000|2022-04-13 07:13:10||336||335.9||336||335.9|0
1649834000000|2022-04-13 07:13:20|||||||||70
1649834020000|2022-04-13 07:13:40||336||335.9||336||335.9|0
1649834030000|2022-04-13 07:13:50||336||336||336||335.9|3232
1649834040000|2022-04-13 07:14:00|336.2|336.1|336.3|336.1|336.4|336.2|336.2|336|46800
1649834050000|2022-04-13 07:14:10|336.4|336.2|336.4|336.1|336.4|336.2|336.3|336.1|15340
1649834080000|2022-04-13 07:14:40|336.3||336.4||336.4||336.3||0
1649834090000|2022-04-13 07:14:50|336.3|336|336.1|336|336.3|336.1|336.1|336|7524
1649834100000|2022-04-13 07:15:00|336.2||336.1||336.2||336.1||3273
1649834110000|2022-04-13 07:15:10|336.2|336.1|336.4|336.1|336.4|336.2|336.1|336.1|2178
1649834120000|2022-04-13 07:15:20|336.3|336.2|336.4|336.1|336.4|336.2|336.3|336.1|0
1649834130000|2022-04-13 07:15:30||336.2||336.2||336.2||336.2|0
1649834140000|2022-04-13 07:15:40||336.3||336.2||336.3||336.2|0
1649834160000|2022-04-13 07:16:00||336.3||336.3||336.3||336.3|0
1649834170000|2022-04-13 07:16:10||336.2||336.3||336.3||336.2|0
1649834190000|2022-04-13 07:16:30|336.5||336.4||336.5||336.4||11167
1649834200000|2022-04-13 07:16:40|336.3|336.2|336.2|336.1|336.4|336.2|336.2|336|12177
1649834210000|2022-04-13 07:16:50|336.3|336.2|336.4|336.1|336.4|336.2|336.2|336.1|10903
1649834220000|2022-04-13 07:17:00|336.5|336.2|336.5|336.3|336.6|336.4|336.4|336.2|21411
1649834270000|2022-04-13 07:17:50|336.4||336.5||336.5||336.4||0
1649834320000|2022-04-13 07:18:40||336.4||336.4||336.4||336.4|0
1649834330000|2022-04-13 07:18:50||336.3||336.3||336.3||336.3|3413
1649834360000|2022-04-13 07:19:20|336.4|336.4|336.5|336.4|336.5|336.4|336.4|336.4|0
1649834380000|2022-04-13 07:19:40||336.3||336.3||336.3||336.3|0
1649834390000|2022-04-13 07:19:50|336.4|336.4|336.5|336.3|336.5|336.4|336.4|336.3|2313
1649834420000|2022-04-13 07:20:20|336.6|336.4|336.7|336.6|336.7|336.6|336.6|336.4|10303
1649834460000|2022-04-13 07:21:00|336.8|336.5|336.9|336.7|336.9|336.7|336.8|336.5|13997
1649834500000|2022-04-13 07:21:40|337|336.8|337|336.9|337|336.9|337|336.8|2316
1649834510000|2022-04-13 07:21:50|336.9|336.8|336.9|336.7|337|336.8|336.9|336.7|9473
1649834520000|2022-04-13 07:22:00|336.8||336.9||336.9||336.8||0
1649834530000|2022-04-13 07:22:10||336.8||336.7||336.8||336.7|0
1649834560000|2022-04-13 07:22:40|336.8|336.6|336.9|336.6|336.9|336.7|336.7|336.6|6313
1649834570000|2022-04-13 07:22:50|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|0
1649834580000|2022-04-13 07:23:00|336.8||336.8||336.8||336.8||0
1649834590000|2022-04-13 07:23:10|336.7|336.6|336.7|336.6|336.8|336.7|336.7|336.6|5372
1649834600000|2022-04-13 07:23:20|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|3956
1649834630000|2022-04-13 07:23:50|336.8||336.9||336.9||336.8||0
1649834640000|2022-04-13 07:24:00|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1649834650000|2022-04-13 07:24:10|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|0
1649834690000|2022-04-13 07:24:50|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1649834700000|2022-04-13 07:25:00|336.9|336.7|336.9|336.8|337|336.8|336.9|336.7|4510
1649834710000|2022-04-13 07:25:10|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|5761
1649834730000|2022-04-13 07:25:30||336.7||336.7||336.8||336.7|0
1649834750000|2022-04-13 07:25:50||336.8||336.7||336.8||336.7|0
1649834760000|2022-04-13 07:26:00||336.8||336.8||336.8||336.8|0
1649834770000|2022-04-13 07:26:10||336.7||336.8||336.8||336.7|0
1649834780000|2022-04-13 07:26:20|337|336.9|337|336.8|337|336.9|337|336.8|10672
1649834800000|2022-04-13 07:26:40|337.1|336.9|336.9|336.8|337.1|336.9|336.9|336.7|10477
1649834810000|2022-04-13 07:26:50|337|336.7|336.8|336.6|337|336.7|336.7|336.6|8164
1649834820000|2022-04-13 07:27:00|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.6|0
1649834880000|2022-04-13 07:28:00|336.8||336.9||336.9||336.8||0
1649834890000|2022-04-13 07:28:10|336.8|336.6|336.7|336.6|336.8|336.7|336.7|336.6|15809
1649834900000|2022-04-13 07:28:20||336.5||336.5||336.5||336.5|3825
1649834910000|2022-04-13 07:28:30|336.6||336.7||336.7||336.6||0
1649834960000|2022-04-13 07:29:20|336.8|336.6|337|336.9|337.1|336.9|336.8|336.6|30586
1649834970000|2022-04-13 07:29:30|337.1||337||337.1||337||0
1649834990000|2022-04-13 07:29:50|336.9|336.8|337|336.8|337|336.8|336.9|336.8|22710
1649835000000|2022-04-13 07:30:00|337.1|336.9|337|336.9|337.1|336.9|337|336.9|29252
1649835010000|2022-04-13 07:30:10|337.1||337||337.1||337||27718
1649835020000|2022-04-13 07:30:20|337.1||337||337.1||337||24662
1649835030000|2022-04-13 07:30:30|336.9|336.8|337|336.8|337|336.8|336.9|336.8|15198
1649835060000|2022-04-13 07:31:00|336.8|336.7|336.7|336.6|336.9|336.7|336.7|336.6|28795
1649835070000|2022-04-13 07:31:10|336.8||336.8||336.8||336.8||2163
1649835090000|2022-04-13 07:31:30|336.7||336.7||336.7||336.7||0
1649835100000|2022-04-13 07:31:40|336.8||336.8||336.8||336.8||0
1649835120000|2022-04-13 07:32:00|336.9|336.7|336.8|336.7|336.9|336.7|336.8|336.6|15965
1649835140000|2022-04-13 07:32:20|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.6|5692
1649835230000|2022-04-13 07:33:50|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|9391
1649835270000|2022-04-13 07:34:30|336.8|336.6|336.8|336.7|336.8|336.7|336.8|336.6|11641
1649835280000|2022-04-13 07:34:40|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|1782
1649835290000|2022-04-13 07:34:50|337|336.8|337|336.9|337|336.9|337|336.8|2262
1649835310000|2022-04-13 07:35:10|||||||||1294
1649835320000|2022-04-13 07:35:20|337.1||337||337.1||337||22554
1649835330000|2022-04-13 07:35:30|337.1||337||337.1||337||321
1649835340000|2022-04-13 07:35:40|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2982
1649835350000|2022-04-13 07:35:50|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|4280
1649835360000|2022-04-13 07:36:00|336.8||336.8||336.8||336.8||0
1649835430000|2022-04-13 07:37:10|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|4590
1649835440000|2022-04-13 07:37:20|336.8|336.5|336.5|336.4|336.8|336.6|336.5|336.4|17153
1649835480000|2022-04-13 07:38:00|336.4|336.3|336.4|336.2|336.4|336.3|336.3|336.2|6398
1649835520000|2022-04-13 07:38:40||336.3||336.3||336.3||336.3|1000
1649835530000|2022-04-13 07:38:50|336.5|336.4|336.4|336.3|336.5|336.4|336.4|336.3|16993
1649835540000|2022-04-13 07:39:00|336.5||336.4||336.5||336.4||0
1649835550000|2022-04-13 07:39:10|336.3|336.2|336.4|336.2|336.4|336.2|336.3|336.2|17748
1649835560000|2022-04-13 07:39:20|336.3||336.3||336.3||336.3||0
1649835600000|2022-04-13 07:40:00||336.1||336.2||336.2||336.1|10507
1649835610000|2022-04-13 07:40:10|336.2|336.1|336.2|336.1|336.3|336.1|336.2|336.1|3269
1649835620000|2022-04-13 07:40:20|336.3|336|336.1|335.9|336.3|336|336.1|335.9|33399
1649835650000|2022-04-13 07:40:50|336.2|336|336.3|336.1|336.3|336.2|336.2|336|45570
1649835660000|2022-04-13 07:41:00|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|5271
1649835690000|2022-04-13 07:41:30|336.3||336.3||336.4||336.3||8000
1649835700000|2022-04-13 07:41:40|336.4|336.3|336.5|336.4|336.5|336.4|336.4|336.3|8306
1649835710000|2022-04-13 07:41:50|336.6||336.6||336.6||336.6||1154
1649835730000|2022-04-13 07:42:10|336.5||336.5||336.5||336.5||0
1649835740000|2022-04-13 07:42:20|336.6|336.5|336.7|336.5|336.7|336.6|336.5|336.4|28239
1649835750000|2022-04-13 07:42:30|336.6||336.7||336.7||336.6||2500
1649835780000|2022-04-13 07:43:00|||||||||710
1649835830000|2022-04-13 07:43:50|336.6||336.6||336.6||336.6||0
1649835850000|2022-04-13 07:44:10|336.7||336.7||336.7||336.7||0
1649835880000|2022-04-13 07:44:40|336.8|336.6|336.6|336.5|336.8|336.7|336.6|336.5|17543
1649835890000|2022-04-13 07:44:50|336.7|336.6|336.7|336.5|336.7|336.6|336.6|336.5|14729
1649835910000|2022-04-13 07:45:10|336.6||336.6||336.6||336.6||0
1649835920000|2022-04-13 07:45:20|336.7||336.6||336.7||336.6||6482
1649835970000|2022-04-13 07:46:10|336.7||336.7||336.7||336.7||419
1649836000000|2022-04-13 07:46:40||336.6||336.6||336.6||336.6|0
1649836010000|2022-04-13 07:46:50|336.8|336.7|336.8|336.6|336.8|336.7|336.7|336.6|6140
1649836020000|2022-04-13 07:47:00|336.9|336.7|337|336.8|337|336.8|336.9|336.7|10675
1649836030000|2022-04-13 07:47:10|336.9|336.7|336.9|336.8|337|336.9|336.8|336.7|9782
1649836060000|2022-04-13 07:47:40|337|336.9|337|336.9|337|336.9|337|336.9|8527
1649836070000|2022-04-13 07:47:50|337.1||337||337.1||337||10963
1649836080000|2022-04-13 07:48:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2147
1649836090000|2022-04-13 07:48:10|337|336.7|336.8|336.7|337|336.8|336.8|336.7|12243
1649836100000|2022-04-13 07:48:20|336.9||336.9||336.9||336.9||1778
1649836110000|2022-04-13 07:48:30|336.8|336.6|336.8|336.6|336.8|336.6|336.7|336.6|7299
1649836120000|2022-04-13 07:48:40||336.7||336.6||336.7||336.6|2000
1649836130000|2022-04-13 07:48:50||336.7||336.7||336.7||336.7|0
1649836150000|2022-04-13 07:49:10|||||||||225
1649836160000|2022-04-13 07:49:20||336.6||336.6||336.6||336.6|512
1649836210000|2022-04-13 07:50:10||336.7||336.7||336.7||336.7|2400
1649836220000|2022-04-13 07:50:20||336.6||336.6||336.6||336.6|520
1649836260000|2022-04-13 07:51:00||336.7||336.7||336.7||336.7|0
1649836290000|2022-04-13 07:51:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|4910
1649836300000|2022-04-13 07:51:40|337|336.9|337|336.9|337|336.9|337|336.9|495
1649836330000|2022-04-13 07:52:10|336.9|336.8|336.9|336.7|336.9|336.8|336.8|336.7|2511
1649836340000|2022-04-13 07:52:20|336.8|336.6|336.7|336.6|336.8|336.6|336.7|336.6|2661
1649836350000|2022-04-13 07:52:30|336.8||336.8||336.8||336.8||0
1649836360000|2022-04-13 07:52:40|336.7||336.7||336.7||336.7||0
1649836380000|2022-04-13 07:53:00|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.5|4306
1649836400000|2022-04-13 07:53:20|336.6|336.5|336.7|336.5|336.7|336.5|336.6|336.5|3213
1649836420000|2022-04-13 07:53:40|336.6||336.6||336.6||336.6||0
1649836440000|2022-04-13 07:54:00|336.7|336.6|336.7|336.5|336.7|336.6|336.6|336.5|20652
1649836450000|2022-04-13 07:54:10|336.6|336.6|336.6|336.5|336.7|336.6|336.6|336.5|21777
1649836460000|2022-04-13 07:54:20|336.7||336.6||336.7||336.6||500
1649836480000|2022-04-13 07:54:40|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.3|4104
1649836490000|2022-04-13 07:54:50|336.5||336.5||336.5||336.5||0
1649836510000|2022-04-13 07:55:10|336.4|336.3|336.5|336.3|336.5|336.3|336.4|336.3|4949
1649836520000|2022-04-13 07:55:20||336.4||336.4||336.4||336.4|2631
1649836530000|2022-04-13 07:55:30||336.3||336.3||336.3||336.3|1606
1649836540000|2022-04-13 07:55:40|336.6|336.4|336.5|336.4|336.6|336.5|336.5|336.4|15416
1649836550000|2022-04-13 07:55:50||336.3||336.3||336.3||336.3|0
1649836560000|2022-04-13 07:56:00|||||||||2500
1649836610000|2022-04-13 07:56:50|336.4||336.4||336.4||336.4||0
1649836620000|2022-04-13 07:57:00|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|7636
1649836630000|2022-04-13 07:57:10|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|0
1649836640000|2022-04-13 07:57:20|336.1|336|336.1|336|336.1|336|336.1|336|3407
1649836690000|2022-04-13 07:58:10|336.2|336.1|336.4|336.2|336.4|336.2|336.2|336.1|15003
1649836700000|2022-04-13 07:58:20||336.3||336.3||336.3||336.3|0
1649836730000|2022-04-13 07:58:50|336.3|336.2|336.3|336.1|336.3|336.2|336.2|336.1|5033
1649836760000|2022-04-13 07:59:20||336.2||336.2||336.2||336.2|0
1649836770000|2022-04-13 07:59:30|336.4|336.3|336.2|336.1|336.4|336.3|336.2|336.1|2979
1649836790000|2022-04-13 07:59:50|336.1|336|336.1|336|336.1|336|336.1|336|1623
1649836820000|2022-04-13 08:00:20|336|335.9|336|335.9|336|335.9|335.9|335.8|12601
1649836830000|2022-04-13 08:00:30||335.8||335.8||335.8||335.8|0
1649836850000|2022-04-13 08:00:50||335.9||335.8||335.9||335.8|0
1649836860000|2022-04-13 08:01:00||335.9||335.9||335.9||335.9|0
1649836910000|2022-04-13 08:01:50|||||||||1227
1649836920000|2022-04-13 08:02:00|336.1|336|336|335.9|336.1|336|336|335.9|53376
1649836940000|2022-04-13 08:02:20|336.1|336|336.1|335.9|336.1|336|336|335.9|17071
1649836970000|2022-04-13 08:02:50|336||336.1||336.1||336||2000
1649837000000|2022-04-13 08:03:20|336|335.8|335.9|335.7|336|335.8|335.8|335.7|10677
1649837010000|2022-04-13 08:03:30|335.8||335.8||335.8||335.8||0
1649837030000|2022-04-13 08:03:50|335.9|335.8|335.9|335.7|335.9|335.8|335.9|335.7|2641
1649837050000|2022-04-13 08:04:10||335.8||335.8||335.8||335.8|0
1649837060000|2022-04-13 08:04:20|336||336||336||335.9||8482
1649837090000|2022-04-13 08:04:50||335.9||335.9||335.9||335.9|0
1649837120000|2022-04-13 08:05:20|335.9|335.8|335.9|335.7|335.9|335.8|335.8|335.7|18857
1649837130000|2022-04-13 08:05:30|336|335.8|336|335.8|336.1|335.9|336|335.8|31045
1649837140000|2022-04-13 08:05:40|336.1|335.9|336|335.8|336.1|335.9|335.9|335.8|3888
1649837160000|2022-04-13 08:06:00||335.9||335.8||335.9||335.8|1573
1649837170000|2022-04-13 08:06:10|335.9||335.9||335.9||335.9||0
1649837180000|2022-04-13 08:06:20||335.7||335.8||335.8||335.7|575
1649837190000|2022-04-13 08:06:30|336|335.9|335.9|335.8|336|335.9|335.9|335.8|5539
1649837200000|2022-04-13 08:06:40|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.7|500
1649837210000|2022-04-13 08:06:50||335.8||335.7||335.8||335.7|0
1649837220000|2022-04-13 08:07:00|335.8|335.6|335.9|335.7|335.9|335.7|335.7|335.6|14190
1649837230000|2022-04-13 08:07:10|336|335.8|336.1|335.9|336.1|336|336|335.8|2913
1649837240000|2022-04-13 08:07:20|336||336||336||336||0
1649837260000|2022-04-13 08:07:40|336.1|336|336.2|336|336.2|336|336.1|336|623
1649837270000|2022-04-13 08:07:50|336.3|336.1|336.3|336.1|336.3|336.2|336.3|336.1|923
1649837280000|2022-04-13 08:08:00|336.4|336.2|336.1|336|336.4|336.3|336.1|335.9|12859
1649837290000|2022-04-13 08:08:10|336|335.9|336.1|335.9|336.1|335.9|336|335.9|844
1649837340000|2022-04-13 08:09:00|336.2|336|336.1|335.9|336.2|336.1|336.1|335.9|7866
1649837350000|2022-04-13 08:09:10|336.2|336|336.1|335.9|336.3|336.1|336.1|335.9|26599
1649837360000|2022-04-13 08:09:20|336|336|336.2|336|336.2|336.1|336|335.9|41840
1649837370000|2022-04-13 08:09:30|336.1|335.9|336.2|336|336.2|336.1|336.1|335.9|25991
1649837380000|2022-04-13 08:09:40|336.3|336.1|336.2|336.1|336.3|336.1|336.2|336.1|4560
1649837390000|2022-04-13 08:09:50|336.1|336|336.2|336|336.2|336|336.1|336|3810
1649837400000|2022-04-13 08:10:00|336.3|336.1|336.3|336.1|336.3|336.2|336.3|336.1|21527
1649837410000|2022-04-13 08:10:10|336.2|336|336.2|336|336.2|336|336.1|336|7052
1649837420000|2022-04-13 08:10:20|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|6709
1649837440000|2022-04-13 08:10:40|336.2||336.2||336.2||336.2||0
1649837460000|2022-04-13 08:11:00|336.3||336.2||336.3||336.2||2887
1649837470000|2022-04-13 08:11:10|336.3||336.2||336.3||336.2||635
1649837480000|2022-04-13 08:11:20|336.3|336.2|336.4|336.2|336.4|336.2|336.3|336.2|201
1649837490000|2022-04-13 08:11:30|336.3||336.4||336.4||336.3||0
1649837520000|2022-04-13 08:12:00||336.3||336.2||336.3||336.2|0
1649837540000|2022-04-13 08:12:20|336.3|336.1|336|335.9|336.3|336.1|336|335.8|16876
1649837550000|2022-04-13 08:12:30|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|2397
1649837560000|2022-04-13 08:12:40|336||336||336||336||2237
1649837580000|2022-04-13 08:13:00|335.9|335.7|335.8|335.7|335.9|335.8|335.8|335.7|1474
1649837620000|2022-04-13 08:13:40|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.5|45367
1649837630000|2022-04-13 08:13:50|335.8|335.7|335.8|335.7|335.9|335.7|335.8|335.6|29008
1649837640000|2022-04-13 08:14:00|335.9|335.8|335.7|335.5|335.9|335.8|335.6|335.5|7404
1649837650000|2022-04-13 08:14:10|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|9182
1649837670000|2022-04-13 08:14:30|335.7||335.7||335.7||335.7||0
1649837710000|2022-04-13 08:15:10|335.8||335.8||335.8||335.8||1279
1649837760000|2022-04-13 08:16:00||335.7||335.7||335.7||335.7|0
1649837790000|2022-04-13 08:16:30|335.9|335.8|336|335.8|336|335.9|335.8|335.7|26846
1649837870000|2022-04-13 08:17:50|335.9|335.9|336|335.9|336|335.9|335.9|335.8|9369
1649837880000|2022-04-13 08:18:00|336.1||336.1||336.1||336.1||2708
1649837890000|2022-04-13 08:18:10|336.2|336|336.2|336|336.2|336|336.2|336|5000
1649837900000|2022-04-13 08:18:20|||||||||1300
1649837920000|2022-04-13 08:18:40|336.1|335.9|336.2|336|336.2|336|336.1|335.9|27517
1649837980000|2022-04-13 08:19:40|336.1||336.1||336.1||336.1||0
1649837990000|2022-04-13 08:19:50|||||||||3
1649838000000|2022-04-13 08:20:00|336.2||336.2||336.2||336.2||1044
1649838020000|2022-04-13 08:20:20|336.1|336.1|336.2|336.1|336.2|336.1|336.1|336|2295
1649838060000|2022-04-13 08:21:00|336.1|336|336.2|336|336.2|336|336.1|336|4019
1649838080000|2022-04-13 08:21:20|336.1||336.2||336.2||336.1||438
1649838090000|2022-04-13 08:21:30||336.1||336.1||336.1||336.1|0
1649838100000|2022-04-13 08:21:40|336.3||336.3||336.3||336.3||1190
1649838180000|2022-04-13 08:23:00|336.4|336.2|336.4|336.3|336.4|336.3|336.4|336.2|2041
1649838200000|2022-04-13 08:23:20|336.5|336.4|336.6|336.4|336.7|336.4|336.5|336.4|475
1649838300000|2022-04-13 08:25:00|336.5|336.3|336.4|336.3|336.5|336.3|336.4|336.3|2189
1649838310000|2022-04-13 08:25:10|336.3|336.2|336.4|336.2|336.4|336.2|336.3|336.1|8012
1649838380000|2022-04-13 08:26:20|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|9825
1649838430000|2022-04-13 08:27:10|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|0
1649838460000|2022-04-13 08:27:40|336.3||336.3||336.4||336.3||0
1649838470000|2022-04-13 08:27:50|336.4||336.4||336.4||336.4||18
1649838480000|2022-04-13 08:28:00|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|12183
1649838490000|2022-04-13 08:28:10|336.4|336.2|336.3|336.1|336.4|336.2|336.3|336.1|5875
1649838500000|2022-04-13 08:28:20|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|0
1649838530000|2022-04-13 08:28:50|336.5|336.3|336.4|336.2|336.5|336.3|336.3|336.2|12051
1649838550000|2022-04-13 08:29:10|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|0
1649838570000|2022-04-13 08:29:30|336.4|336.2|336.4|336.3|336.5|336.3|336.4|336.2|4203
1649838590000|2022-04-13 08:29:50||336.2||336.3||336.3||336.2|597
1649838620000|2022-04-13 08:30:20|336.3|336.2|336.4|336.3|336.5|336.3|336.3|336.2|6952
1649838630000|2022-04-13 08:30:30|336.5|336.4|336.5|336.3|336.5|336.4|336.4|336.3|15151
1649838650000|2022-04-13 08:30:50|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|0
1649838670000|2022-04-13 08:31:10|||||||||909
1649838690000|2022-04-13 08:31:30|336.5|336.5|336.6|336.4|336.6|336.5|336.5|336.4|4867
1649838940000|2022-04-13 08:35:40|336.7|336.5|336.8|336.6|336.8|336.6|336.7|336.5|11072
1649838950000|2022-04-13 08:35:50|336.9|336.7|336.9|336.8|336.9|336.8|336.9|336.7|362
1649838960000|2022-04-13 08:36:00||336.7||336.7||336.7||336.7|2325
1649838990000|2022-04-13 08:36:30|336.8||336.8||336.8||336.8||0
1649839000000|2022-04-13 08:36:40|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|425
1649839020000|2022-04-13 08:37:00|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|8270
1649839030000|2022-04-13 08:37:10|||||||||2554
1649839080000|2022-04-13 08:38:00|336.7|336.6|337|336.9|337|336.9|336.7|336.6|31657
1649839180000|2022-04-13 08:39:40|337.1||337||337.1||337||115101
1649839190000|2022-04-13 08:39:50|337.1|337|337|336.9|337.2|337|337|336.9|55834
1649839200000|2022-04-13 08:40:00|337.1|337|337.4|337.2|337.4|337.2|337|337|11485
1649839210000|2022-04-13 08:40:10|337.5|337.3|337.5|337.4|337.5|337.4|337.5|337.3|1114
1649839230000|2022-04-13 08:40:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|5608
1649839240000|2022-04-13 08:40:40|337.7|337.6|337.7|337.6|337.7|337.6|337.6|337.5|3499
1649839260000|2022-04-13 08:41:00|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|1116
1649839290000|2022-04-13 08:41:30||337.7||337.7||337.7||337.6|0
1649839310000|2022-04-13 08:41:50|||||||||200
1649839320000|2022-04-13 08:42:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|592
1649839330000|2022-04-13 08:42:10|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|1862
1649839360000|2022-04-13 08:42:40|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|2121
1649839390000|2022-04-13 08:43:10|337.5|337.3|337.4|337.3|337.5|337.3|337.4|337.3|9648
1649839500000|2022-04-13 08:45:00|337.5||337.4||337.5||337.4||5129
1649839520000|2022-04-13 08:45:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|9351
1649839530000|2022-04-13 08:45:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|5775
1649839570000|2022-04-13 08:46:10|337.1|337|337.2|337.1|337.2|337.1|337.1|337|3826
1649839680000|2022-04-13 08:48:00|337.3|337.2|337.2|337|337.3|337.2|337.2|337|44384
1649839760000|2022-04-13 08:49:20|337.1|336.9|336.9|336.8|337.1|336.9|336.9|336.8|16642
1649839770000|2022-04-13 08:49:30|337||337||337||337||490
1649839790000|2022-04-13 08:49:50|336.9||336.9||336.9||336.9||0
1649839800000|2022-04-13 08:50:00|337||337||337||337||171
1649839810000|2022-04-13 08:50:10|336.9||337||337||336.9||0
1649839840000|2022-04-13 08:50:40|336.9||337||337||336.9||0
1649839920000|2022-04-13 08:52:00||336.9||336.9||336.9||336.9|0
1649839930000|2022-04-13 08:52:10|337.1||337.1||337.1||337||528
1649839970000|2022-04-13 08:52:50|337||337||337||337||0
1649839990000|2022-04-13 08:53:10|337.1||337.1||337.1||337.1||0
1649840000000|2022-04-13 08:53:20|337|336.8|337|336.8|337.1|336.8|337|336.8|8639
1649840090000|2022-04-13 08:54:50|337.1|336.9|337.1|336.9|337.1|336.9|337|336.9|4052
1649840100000|2022-04-13 08:55:00|337.2|337|337.3|337.1|337.3|337.1|337.2|337|9588
1649840110000|2022-04-13 08:55:10|337.2|337.2|337.2|337.1|337.3|337.2|337.2|337.1|4266
1649840160000|2022-04-13 08:56:00|337.1|337|337|336.9|337.1|337|337|336.9|56651
1649840170000|2022-04-13 08:56:10|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|8896
1649840200000|2022-04-13 08:56:40|337|336.8|337.1|336.9|337.1|336.9|337|336.8|7444
1649840230000|2022-04-13 08:57:10|337.2|337|337.1|337|337.2|337|337.1|337|0
1649840300000|2022-04-13 08:58:20|337|336.9|337|336.9|337|336.9|337|336.9|1320
1649840310000|2022-04-13 08:58:30|337.1||337.1||337.1||337.1||1659
1649840330000|2022-04-13 08:58:50|337||337||337||337||0
1649840380000|2022-04-13 08:59:40|337.1||337.1||337.1||337.1||783
1649840390000|2022-04-13 08:59:50||337||337||337||337|0
1649840400000|2022-04-13 09:00:00|337.2||337.1||337.2||337.1||0
1649840410000|2022-04-13 09:00:10|337.2|336.9|337.1|336.9|337.2|337|337.1|336.9|11896
1649840440000|2022-04-13 09:00:40|337||337||337||337||0
1649840490000|2022-04-13 09:01:30|337.1|337|337.1|337|337.1|337|337.1|337|575
1649840510000|2022-04-13 09:01:50|337.2||337.2||337.2||337.1||0
1649840520000|2022-04-13 09:02:00|337.1||337.2||337.2||337.1||0
1649840530000|2022-04-13 09:02:10|337.1||337.2||337.2||337.1||0
1649840550000|2022-04-13 09:02:30|337.1|336.9|337.1|336.9|337.1|336.9|337|336.9|7945
1649840580000|2022-04-13 09:03:00|337||337.1||337.1||337||4023
1649840600000|2022-04-13 09:03:20|337.2|337|337.1|337|337.2|337|337.1|337|0
1649840610000|2022-04-13 09:03:30|337.2||337.2||337.2||337.2||0
1649840620000|2022-04-13 09:03:40|337.1||337.1||337.1||337.1||0
1649840700000|2022-04-13 09:05:00|337.2|337.1|337.1|337|337.2|337.1|337.1|337|6061
1649840710000|2022-04-13 09:05:10|337.2||337.2||337.2||337.2||3757
1649840720000|2022-04-13 09:05:20|337.1||337.1||337.2||337.1||0
1649840730000|2022-04-13 09:05:30|337.2|336.9|337.2|337.1|337.4|337.2|337.2|336.9|26328
1649840740000|2022-04-13 09:05:40|337.3||337.3||337.3||337.3||0
1649840780000|2022-04-13 09:06:20||337.2||337.2||337.2||337.2|0
1649840800000|2022-04-13 09:06:40|337.4|337.3|337.6|337.4|337.6|337.4|337.4|337.3|3965
1649840850000|2022-04-13 09:07:30|337.7|337.5|337.6|337.4|337.7|337.6|337.5|337.4|25061
1649840910000|2022-04-13 09:08:30|||||||||21
1649840920000|2022-04-13 09:08:40|337.7|337.5|337.8|337.7|337.8|337.7|337.7|337.5|4984
1649840930000|2022-04-13 09:08:50|337.9|337.8|338|337.9|338|337.9|337.9|337.8|8763
1649840940000|2022-04-13 09:09:00|337.9|337.8|337.9|337.7|337.9|337.8|337.9|337.7|2646
1649840950000|2022-04-13 09:09:10|338||337.9||338||337.9||0
1649840960000|2022-04-13 09:09:20|338|337.8|338|337.9|338|337.9|337.9|337.8|4977
1649840970000|2022-04-13 09:09:30|337.9|337.8|337.9|337.7|337.9|337.8|337.9|337.7|13942
1649840980000|2022-04-13 09:09:40|338|337.8|338|337.8|338|337.8|338|337.8|0
1649841020000|2022-04-13 09:10:20||337.9||337.8||337.9||337.8|1894
1649841030000|2022-04-13 09:10:30||337.9||337.9||337.9||337.9|0
1649841050000|2022-04-13 09:10:50|||||||||95
1649841130000|2022-04-13 09:12:10|337.9|337.8|337.9|337.8|338|337.9|337.9|337.8|10849
1649841150000|2022-04-13 09:12:30|338||337.9||338||337.9||3282
1649841160000|2022-04-13 09:12:40|338||338||338||338||0
1649841180000|2022-04-13 09:13:00|337.9||337.9||337.9||337.9||0
1649841210000|2022-04-13 09:13:30|||||||||2260
1649841240000|2022-04-13 09:14:00|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|13920
1649841270000|2022-04-13 09:14:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|2822
1649841300000|2022-04-13 09:15:00|337.8|337.7|337.8|337.6|337.8|337.7|337.7|337.6|13048
1649841310000|2022-04-13 09:15:10|337.7|337.5|337.7|337.5|337.7|337.5|337.7|337.5|6305
1649841340000|2022-04-13 09:15:40|337.6||337.6||337.6||337.6||0
1649841390000|2022-04-13 09:16:30|337.7|337.6|337.6|337.5|337.7|337.6|337.5|337.4|25162
1649841410000|2022-04-13 09:16:50|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|1909
1649841420000|2022-04-13 09:17:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|1978
1649841460000|2022-04-13 09:17:40|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|5605
1649841540000|2022-04-13 09:19:00||337.5||337.5||337.5||337.5|0
1649841560000|2022-04-13 09:19:20|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|1511
1649841580000|2022-04-13 09:19:40|337.8||337.7||337.8||337.7||0
1649841590000|2022-04-13 09:19:50|337.8||337.8||337.8||337.8||511
1649841610000|2022-04-13 09:20:10|337.7|337.7|337.8|337.6|337.8|337.7|337.7|337.6|3751
1649841620000|2022-04-13 09:20:20|337.7|337.5|337.7|337.6|337.7|337.6|337.7|337.5|8626
1649841630000|2022-04-13 09:20:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|1471
1649841660000|2022-04-13 09:21:00|337.9|337.8|337.9|337.7|337.9|337.8|337.9|337.7|11036
1649841670000|2022-04-13 09:21:10|337.8|337.6|337.8|337.7|337.8|337.7|337.7|337.6|7861
1649841680000|2022-04-13 09:21:20|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|0
1649841700000|2022-04-13 09:21:40|338||338||338||338||3782
1649841720000|2022-04-13 09:22:00||337.9||337.9||337.9||337.9|3002
1649841760000|2022-04-13 09:22:40|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.7|10661
1649841790000|2022-04-13 09:23:10|338|337.9|338|337.8|338|337.9|338|337.8|520
1649841820000|2022-04-13 09:23:40||337.9||337.9||337.9||337.9|0
1649841840000|2022-04-13 09:24:00|337.9|337.8|338|337.9|338|337.9|337.9|337.8|10084
1649841900000|2022-04-13 09:25:00|338.1|338|338.1|338|338.1|338|338|337.9|65106
1649841910000|2022-04-13 09:25:10|338.2||338.2||338.2||338.2||1919
1649841920000|2022-04-13 09:25:20|338.1||338.2||338.2||338.1||295
1649841970000|2022-04-13 09:26:10|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338.1|2943
1649841980000|2022-04-13 09:26:20|||||||||1669
1649842020000|2022-04-13 09:27:00|338.3||338.3||338.3||338.3||5893
1649842030000|2022-04-13 09:27:10|338.2||338.2||338.2||338.2||0
1649842050000|2022-04-13 09:27:30|338.3||338.3||338.3||338.3||10486
1649842060000|2022-04-13 09:27:40|338.1|338|338.1|338|338.1|338|338.1|338|29943
1649842080000|2022-04-13 09:28:00|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|33681
1649842140000|2022-04-13 09:29:00|||||||||43
1649842150000|2022-04-13 09:29:10|338.3||338.3||338.3||338.3||1104
1649842190000|2022-04-13 09:29:50|338.2||338.2||338.2||338.2||0
1649842230000|2022-04-13 09:30:30|338.1|338|338.1|338|338.1|338|338.1|338|9350
1649842280000|2022-04-13 09:31:20|338|337.9|338|337.9|338|337.9|338|337.9|3803
1649842330000|2022-04-13 09:32:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.7|4885
1649842370000|2022-04-13 09:32:50|338|337.9|338.1|337.9|338.1|337.9|338|337.9|1415
1649842420000|2022-04-13 09:33:40||338||338||338||338|0
1649842460000|2022-04-13 09:34:20|338|337.9|338.1|338|338.1|338|338|337.9|14565
1649842480000|2022-04-13 09:34:40||337.9||337.9||337.9||337.9|4500
1649842510000|2022-04-13 09:35:10|338||338||338||338||0
1649842530000|2022-04-13 09:35:30|||||||||11815
1649842550000|2022-04-13 09:35:50||337.8||337.8||337.8||337.8|1379
1649842590000|2022-04-13 09:36:30|338.1|337.9|338.1|337.9|338.1|337.9|338.1|337.8|5366
1649842600000|2022-04-13 09:36:40||338||338||338||338|0
1649842610000|2022-04-13 09:36:50||337.9||337.9||337.9||337.9|4212
1649842640000|2022-04-13 09:37:20|338||338||338||338||0
1649842650000|2022-04-13 09:37:30|338.1|338|338.1|337.9|338.1|338|338.1|337.9|4703
1649842700000|2022-04-13 09:38:20||338||338||338||338|0
1649842710000|2022-04-13 09:38:30|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|3970
1649842720000|2022-04-13 09:38:40|338.2|338.1|338.1|338|338.2|338.1|338.1|338|2320
1649842730000|2022-04-13 09:38:50|338.2|338.1|338.2|338.1|338.2|338.1|338.1|338.1|7102
1649842750000|2022-04-13 09:39:10|338.1|338|338.2|338|338.2|338.1|338.1|338|8619
1649842760000|2022-04-13 09:39:20||338.1||338.1||338.1||338.1|0
1649842770000|2022-04-13 09:39:30|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|11519
1649842780000|2022-04-13 09:39:40||338||338.1||338.1||338|1608
1649842790000|2022-04-13 09:39:50|338.3||338.3||338.3||338.3||0
1649842800000|2022-04-13 09:40:00|338.2||338.2||338.2||338.2||0
1649842810000|2022-04-13 09:40:10|338.1|338|338.1|338|338.1|338|338.1|338|1000
1649842820000|2022-04-13 09:40:20|338|337.9|338|337.8|338|337.9|337.9|337.8|4559
1649842830000|2022-04-13 09:40:30|337.9|337.9|338|337.8|338|337.9|337.9|337.8|2400
1649842840000|2022-04-13 09:40:40||337.9||337.9||337.9||337.9|0
1649842860000|2022-04-13 09:41:00||337.8||337.8||337.8||337.8|0
1649842900000|2022-04-13 09:41:40|337.9|337.9|337.9|337.8|337.9|337.9|337.9|337.7|3671
1649843000000|2022-04-13 09:43:20|338|337.9|338|337.8|338|337.9|338|337.8|505
1649843020000|2022-04-13 09:43:40||337.9||337.9||337.9||337.9|0
1649843120000|2022-04-13 09:45:20|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|2742
1649843160000|2022-04-13 09:46:00|338||338||338||338||264
1649843170000|2022-04-13 09:46:10||337.9||337.9||337.9||337.9|0
1649843200000|2022-04-13 09:46:40|||||||||599
1649843210000|2022-04-13 09:46:50|338.1|338|338.1|338|338.1|338|338.1|338|3320
1649843220000|2022-04-13 09:47:00|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|511
1649843230000|2022-04-13 09:47:10|338.1|338|338.2|338|338.2|338|338.1|338|2125
1649843280000|2022-04-13 09:48:00|338.1||338.1||338.1||338.1||0
1649843290000|2022-04-13 09:48:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1520
1649843320000|2022-04-13 09:48:40|338.3||338.3||338.3||338.2||0
1649843370000|2022-04-13 09:49:30||338.2||338.1||338.2||338.1|0
1649843390000|2022-04-13 09:49:50||338.2||338.2||338.2||338.2|0
1649843400000|2022-04-13 09:50:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|3517
1649843410000|2022-04-13 09:50:10|338.3|338.2|338.3|338.2|338.4|338.3|338.3|338.1|23064
1649843420000|2022-04-13 09:50:20|338.4|338.1|338.3|338.1|338.4|338.1|338.3|338.1|0
1649843440000|2022-04-13 09:50:40|338.2|338|338.1|338|338.2|338|338.1|338|5775
1649843450000|2022-04-13 09:50:50|338|337.9|338|337.9|338|337.9|338|337.9|100
1649843480000|2022-04-13 09:51:20||337.8||337.8||337.8||337.8|0
1649843490000|2022-04-13 09:51:30|337.9||337.9||337.9||337.9||0
1649843520000|2022-04-13 09:52:00|338|337.9|338|337.8|338|337.9|338|337.8|1020
1649843550000|2022-04-13 09:52:30|338.1|337.9|338|337.9|338.1|337.9|338|337.9|500
1649843660000|2022-04-13 09:54:20|337.9|337.8|338|337.8|338|337.8|337.9|337.8|1903
1649843670000|2022-04-13 09:54:30||337.9||337.8||337.9||337.8|0
1649843680000|2022-04-13 09:54:40||337.9||337.8||337.9||337.8|0
1649843690000|2022-04-13 09:54:50||337.9||337.9||337.9||337.9|0
1649843700000|2022-04-13 09:55:00||337.8||337.8||337.8||337.8|592
1649843740000|2022-04-13 09:55:40|337.9|337.7|337.9|337.8|337.9|337.8|337.9|337.7|524
1649843760000|2022-04-13 09:56:00|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.6|1820
1649843780000|2022-04-13 09:56:20|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|2331
1649843790000|2022-04-13 09:56:30|337.6|337.5|337.7|337.5|337.7|337.6|337.6|337.5|8227
1649843800000|2022-04-13 09:56:40||337.6||337.5||337.6||337.5|970
1649843810000|2022-04-13 09:56:50|337.6||337.6||337.6||337.6||0
1649843820000|2022-04-13 09:57:00||337.4||337.4||337.5||337.4|1164
1649843840000|2022-04-13 09:57:20|337.5||337.5||337.5||337.5||0
1649843850000|2022-04-13 09:57:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|1861
1649843860000|2022-04-13 09:57:40||337.4||337.4||337.4||337.4|3100
1649843880000|2022-04-13 09:58:00|337.5|337.5|337.6|337.5|337.6|337.5|337.5|337.5|1393
1649843910000|2022-04-13 09:58:30|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|21215
1649843950000|2022-04-13 09:59:10|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|8830
1649843960000|2022-04-13 09:59:20|337.7||337.7||337.7||337.7||2000
1649843980000|2022-04-13 09:59:40||337.6||337.6||337.6||337.6|0
1649844000000|2022-04-13 10:00:00|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|501
1649844010000|2022-04-13 10:00:10|337.7|337.6|337.7|337.6|337.8|337.6|337.7|337.6|0
1649844030000|2022-04-13 10:00:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|3308
1649844050000|2022-04-13 10:00:50|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|495
1649844130000|2022-04-13 10:02:10||337.6||337.6||337.6||337.6|0
1649844140000|2022-04-13 10:02:20|337.8||337.8||337.8||337.8||2336
1649844200000|2022-04-13 10:03:20||337.7||337.7||337.7||337.7|0
1649844240000|2022-04-13 10:04:00|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|2374
1649844260000|2022-04-13 10:04:20|337.7||337.7||337.7||337.7||0
1649844270000|2022-04-13 10:04:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|2243
1649844290000|2022-04-13 10:04:50|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|9466
1649844320000|2022-04-13 10:05:20||337.7||337.7||337.7||337.7|0
1649844330000|2022-04-13 10:05:30|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|12601
1649844340000|2022-04-13 10:05:40|337.6|337.4|337.6|337.5|337.6|337.5|337.6|337.4|0
1649844360000|2022-04-13 10:06:00||337.4||337.4||337.4||337.4|1173
1649844380000|2022-04-13 10:06:20|337.7|337.5|337.7|337.6|337.7|337.6|337.7|337.5|1056
1649844400000|2022-04-13 10:06:40|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|4432
1649844460000|2022-04-13 10:07:40||337.7||337.7||337.7||337.7|0
1649844470000|2022-04-13 10:07:50|||||||||275
1649844490000|2022-04-13 10:08:10|337.9||337.9||337.9||337.9||503
1649844500000|2022-04-13 10:08:20||337.8||337.8||337.8||337.8|0
1649844560000|2022-04-13 10:09:20||337.7||337.8||337.8||337.7|0
1649844790000|2022-04-13 10:13:10|338||338||338||337.9||17235
1649844800000|2022-04-13 10:13:20|338.1|337.9|338.1|337.9|338.1|338|338|337.9|4692
1649844810000|2022-04-13 10:13:30||338||338||338||338|0
1649844840000|2022-04-13 10:14:00|338|337.9|338|337.8|338|337.9|337.9|337.8|21903
1649844850000|2022-04-13 10:14:10|337.9||337.9||337.9||337.9||0
1649844860000|2022-04-13 10:14:20|338||337.9||338||337.9||0
1649844880000|2022-04-13 10:14:40|||||||||3000
1649844900000|2022-04-13 10:15:00|338|337.9|338|337.9|338|337.9|338|337.9|585
1649844920000|2022-04-13 10:15:20|338.1|338|338.1|338|338.1|338|338.1|338|485
1649844930000|2022-04-13 10:15:30|338|337.9|338.1|337.9|338.1|337.9|338|337.9|4642
1649844940000|2022-04-13 10:15:40||338||338||338||338|0
1649844960000|2022-04-13 10:16:00||337.9||337.9||337.9||337.9|0
1649844980000|2022-04-13 10:16:20|338||338||338||338||0
1649845010000|2022-04-13 10:16:50|338.1|338|338.1|338|338.1|338|338.1|338|6
1649845100000|2022-04-13 10:18:20|||||||||4267
1649845110000|2022-04-13 10:18:30|||||||||436
1649845130000|2022-04-13 10:18:50|338|337.9|338.1|338|338.2|338|338|337.9|23613
1649845140000|2022-04-13 10:19:00|338|337.9|338|337.9|338|337.9|338|337.9|2200
1649845150000|2022-04-13 10:19:10|337.9|337.8|338.2|338.1|338.2|338.1|337.9|337.8|109558
1649845170000|2022-04-13 10:19:30|338.1|338|338.1|338|338.1|338|338.1|338|1608
1649845210000|2022-04-13 10:20:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|17063
1649845220000|2022-04-13 10:20:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|1105
1649845230000|2022-04-13 10:20:30|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|522
1649845240000|2022-04-13 10:20:40|338.2|338|338.2|338|338.2|338.1|338.2|338|12930
1649845280000|2022-04-13 10:21:20|338.3|338.1|338.3|338.1|338.3|338.1|338.2|338.1|0
1649845290000|2022-04-13 10:21:30|338.2|338.2|338.3|338.1|338.3|338.2|338.2|338.1|1204
1649845410000|2022-04-13 10:23:30|338.2|338|338.1|338|338.2|338|338.1|338|14305
1649845420000|2022-04-13 10:23:40|||||||||2027
1649845500000|2022-04-13 10:25:00|338.2||338.1||338.2||338.1||2704
1649845550000|2022-04-13 10:25:50|338|337.8|338.1|337.9|338.1|337.9|337.9|337.7|67377
1649845560000|2022-04-13 10:26:00|338.2|338|338|337.9|338.2|338|338|337.9|16586
1649845570000|2022-04-13 10:26:10|338.1|338|338|337.9|338.1|338|338|337.9|2446
1649845580000|2022-04-13 10:26:20|338.1|338|338.1|337.9|338.1|338|338|337.9|2929
1649845590000|2022-04-13 10:26:30|338||338||338||338||0
1649845620000|2022-04-13 10:27:00|338.1|338|338.1|338|338.1|338|338.1|338|335
1649845630000|2022-04-13 10:27:10|338|337.9|338.1|337.9|338.1|337.9|338|337.9|1075
1649845640000|2022-04-13 10:27:20|338||338||338||338||0
1649845670000|2022-04-13 10:27:50|338.1||338.1||338.1||338.1||2482
1649845690000|2022-04-13 10:28:10||338||338||338||338|0
1649845700000|2022-04-13 10:28:20|338.2||338.2||338.2||338.2||497
1649845730000|2022-04-13 10:28:50||338.1||338.1||338.1||338.1|0
1649845790000|2022-04-13 10:29:50||338||338||338||338|0
1649845800000|2022-04-13 10:30:00||338.1||338.1||338.1||338.1|0
1649845840000|2022-04-13 10:30:40|338.1|338|338.2|338|338.2|338|338.1|338|1434
1649845850000|2022-04-13 10:30:50||338.1||338||338.1||338|0
1649845860000|2022-04-13 10:31:00|338.1|338.1|338.2|338|338.2|338.1|338.1|338|4587
1649845880000|2022-04-13 10:31:20|338.1||338.2||338.2||338.1||2207
1649845900000|2022-04-13 10:31:40||338.1||338.1||338.1||338.1|0
1649845990000|2022-04-13 10:33:10|338.1|338|338.1|338|338.2|338|338.1|338|2374
1649846030000|2022-04-13 10:33:50|||||||||1400
1649846060000|2022-04-13 10:34:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|503
1649846070000|2022-04-13 10:34:30||338||338.1||338.1||338|3217
1649846090000|2022-04-13 10:34:50|338.1|338|338.2|338|338.2|338.1|338.1|338|1707
1649846140000|2022-04-13 10:35:40|||||||||1000
1649846170000|2022-04-13 10:36:10|338.1||338.1||338.1||338.1||0
1649846180000|2022-04-13 10:36:20|338.2|337.9|338.2|338|338.3|338.1|338.2|337.9|36860
1649846190000|2022-04-13 10:36:30||338.1||338||338.1||338|0
1649846200000|2022-04-13 10:36:40|338.3|338.1|338.3|338.2|338.4|338.2|338.3|338|19019
1649846210000|2022-04-13 10:36:50||338.1||338.1||338.2||338.1|0
1649846220000|2022-04-13 10:37:00||338.2||338.2||338.2||338.2|0
1649846230000|2022-04-13 10:37:10||338.1||338.2||338.2||338.1|0
1649846240000|2022-04-13 10:37:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|491
1649846300000|2022-04-13 10:38:20|338.3||338.3||338.3||338.3||6387
1649846390000|2022-04-13 10:39:50||338.2||338.2||338.2||338.2|0
1649846400000|2022-04-13 10:40:00|338.4||338.4||338.4||338.4||1651
1649846460000|2022-04-13 10:41:00|338.5|338.3|338.5|338.4|338.6|338.4|338.5|338.3|3866
1649846470000|2022-04-13 10:41:10|||||||||1000
1649846490000|2022-04-13 10:41:30|338.6||338.6||338.6||338.6||0
1649846500000|2022-04-13 10:41:40|338.5||338.6||338.6||338.5||521
1649846520000|2022-04-13 10:42:00||338.5||338.5||338.5||338.5|0
1649846600000|2022-04-13 10:43:20||338.4||338.5||338.5||338.4|11042
1649846930000|2022-04-13 10:48:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|9365
1649846950000|2022-04-13 10:49:10|338.4|338.2|338.3|338.2|338.4|338.2|338.3|338.2|17304
1649846990000|2022-04-13 10:49:50||338.1||338.1||338.1||338.1|0
1649847000000|2022-04-13 10:50:00||338.2||338.2||338.2||338.2|0
1649847140000|2022-04-13 10:52:20|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|26130
1649847150000|2022-04-13 10:52:30|338.4||338.4||338.4||338.3||0
1649847250000|2022-04-13 10:54:10|338.3||338.4||338.4||338.3||0
1649847410000|2022-04-13 10:56:50|338.3||338.3||338.3||338.3||0
1649847430000|2022-04-13 10:57:10|338.2|338.1|338.1|338|338.2|338.1|338.1|338|3138
1649847450000|2022-04-13 10:57:30|338|337.9|337.9|337.8|338|337.9|337.9|337.8|1388
1649847500000|2022-04-13 10:58:20||337.7||337.7||337.7||337.7|2450
1649847590000|2022-04-13 10:59:50|337.8||337.8||337.8||337.8||0
1649847600000|2022-04-13 11:00:00|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|5569
1649847610000|2022-04-13 11:00:10||337.7||337.7||337.7||337.7|0
1649847620000|2022-04-13 11:00:20|337.9||337.9||337.9||337.8||932
1649847630000|2022-04-13 11:00:30|337.8|337.8|337.9|337.8|337.9|337.8|337.8|337.8|1556
1649847720000|2022-04-13 11:02:00|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|7673
1649847730000|2022-04-13 11:02:10|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.6|25834
1649847750000|2022-04-13 11:02:30|337.9|337.6|337.9|337.7|338|337.9|337.9|337.6|33394
1649847760000|2022-04-13 11:02:40|338|337.8|338|337.9|338|337.9|337.9|337.8|32336
1649847770000|2022-04-13 11:02:50|338.1||338.1||338.1||338.1||3188
1649847900000|2022-04-13 11:05:00||338||338||338||338|700
1649847940000|2022-04-13 11:05:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|520
1649848020000|2022-04-13 11:07:00|338.1|338|338.2|338|338.2|338|338.1|338|2205
1649848110000|2022-04-13 11:08:30||338.1||338||338.1||338|0
1649848160000|2022-04-13 11:09:20|338.1||338.1||338.2||338.1||0
1649848180000|2022-04-13 11:09:40|338.2||338.2||338.2||338.2||515
1649848300000|2022-04-13 11:11:40|||||||||5000
1649848370000|2022-04-13 11:12:50||338.1||338.1||338.1||338.1|2682
1649848380000|2022-04-13 11:13:00||338||338.1||338.1||338|1094
1649848410000|2022-04-13 11:13:30|||||||||785
1649848430000|2022-04-13 11:13:50|338.1|338|338.2|338|338.2|338|338.1|338|4540
1649848460000|2022-04-13 11:14:20|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338.1|0
1649848490000|2022-04-13 11:14:50|||||||||1597
1649848650000|2022-04-13 11:17:30|338.1|338|338.2|338|338.2|338|338.1|338|3677
1649848720000|2022-04-13 11:18:40|338.1||338.2||338.2||338.1||982
1649848740000|2022-04-13 11:19:00|338.1||338.1||338.1||338.1||0
1649848750000|2022-04-13 11:19:10|338.2||338.2||338.2||338.1||0
1649848830000|2022-04-13 11:20:30|338.1||338.1||338.1||338.1||9708
1649848840000|2022-04-13 11:20:40|338.2||338.2||338.2||338.2||0
1649848850000|2022-04-13 11:20:50|338.1||338.2||338.2||338.1||0
1649848860000|2022-04-13 11:21:00|338.1||338.2||338.2||338.1||0
1649848880000|2022-04-13 11:21:20||338.1||338.1||338.1||338.1|0
1649849050000|2022-04-13 11:24:10|338.1|338|338.2|338.1|338.2|338.1|338.1|338|8138
1649849060000|2022-04-13 11:24:20|338.1|338|338.1|338|338.1|338|338.1|338|353
1649849070000|2022-04-13 11:24:30|338.2||338.1||338.2||338.1||0
1649849080000|2022-04-13 11:24:40|||||||||2297
1649849200000|2022-04-13 11:26:40|||||||||8328
1649849290000|2022-04-13 11:28:10|338.2||338.2||338.2||338.1||12264
1649849400000|2022-04-13 11:30:00|338.1|338.1|338.1|338|338.1|338.1|338.1|338|1305
1649849450000|2022-04-13 11:30:50|338.2|338.1|338.1|338|338.3|338.1|338.1|338|14724
1649849610000|2022-04-13 11:33:30|338|337.9|338|337.9|338|337.9|338|337.9|14196
1649849660000|2022-04-13 11:34:20|337.9|337.8|338|337.9|338.1|337.9|337.9|337.8|33300
1649849760000|2022-04-13 11:36:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|9051
1649849960000|2022-04-13 11:39:20|337.8|337.7|337.9|337.7|337.9|337.8|337.8|337.7|9603
1649849970000|2022-04-13 11:39:30|337.8||337.8||337.8||337.8||0
1649849980000|2022-04-13 11:39:40|337.9||337.9||337.9||337.9||0
1649849990000|2022-04-13 11:39:50|337.8||337.8||337.8||337.8||0
1649850000000|2022-04-13 11:40:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|487
1649850080000|2022-04-13 11:41:20||337.7||337.8||337.8||337.7|4513
1649850330000|2022-04-13 11:45:30|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|10059
1649850340000|2022-04-13 11:45:40||337.8||337.7||337.8||337.7|0
1649850360000|2022-04-13 11:46:00||337.8||337.8||337.8||337.8|0
1649850440000|2022-04-13 11:47:20|||||||||89
1649850580000|2022-04-13 11:49:40|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|11066
1649850590000|2022-04-13 11:49:50||337.8||337.8||337.8||337.8|0
1649850670000|2022-04-13 11:51:10|||||||||1000
1649850920000|2022-04-13 11:55:20|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|4898
1649850990000|2022-04-13 11:56:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|4874
1649851020000|2022-04-13 11:57:00|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|526
1649851080000|2022-04-13 11:58:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|2053
1649851160000|2022-04-13 11:59:20|337.8|337.7|337.8|337.7|337.8|337.7|337.7|337.6|3219
1649851180000|2022-04-13 11:59:40||337.6||337.6||337.7||337.6|0
1649851190000|2022-04-13 11:59:50||337.7||337.6||337.7||337.6|0
1649851200000|2022-04-13 12:00:00||337.7||337.7||337.7||337.7|0
1649851240000|2022-04-13 12:00:40|337.9|337.8|337.8|337.7|337.9|337.8|337.8|337.7|10633
1649851250000|2022-04-13 12:00:50|||||||||916
1649851420000|2022-04-13 12:03:40|||||||||115
1649851430000|2022-04-13 12:03:50|||||||||2500
1649851440000|2022-04-13 12:04:00|||||||||2500
1649851450000|2022-04-13 12:04:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|4766
1649851460000|2022-04-13 12:04:20|||||||||200
1649851490000|2022-04-13 12:04:50|337.6|337.5|337.6|337.5|337.7|337.5|337.6|337.5|4642
1649851510000|2022-04-13 12:05:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|497
1649851530000|2022-04-13 12:05:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|1350
1649851620000|2022-04-13 12:07:00|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|4301
1649851650000|2022-04-13 12:07:30|337.7||337.7||337.7||337.7||0
1649851780000|2022-04-13 12:09:40|337.6|337.5|337.7|337.6|337.8|337.6|337.6|337.5|12124
1649851790000|2022-04-13 12:09:50||337.5||337.5||337.5||337.5|0
1649851840000|2022-04-13 12:10:40||337.6||337.6||337.6||337.6|0
1649851960000|2022-04-13 12:12:40|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|13829
1649852000000|2022-04-13 12:13:20|337.7|337.7|337.7|337.6|337.7|337.7|337.7|337.6|9955
1649852020000|2022-04-13 12:13:40|||||||||50
1649852040000|2022-04-13 12:14:00|||||||||5266
1649852050000|2022-04-13 12:14:10|337.8||337.8||337.8||337.8||0
1649852100000|2022-04-13 12:15:00||337.7||337.7||337.7||337.7|2315
1649852130000|2022-04-13 12:15:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|6950
1649852230000|2022-04-13 12:17:10|337.8||337.8||337.8||337.8||3676
1649852300000|2022-04-13 12:18:20|337.7||337.7||337.7||337.7||0
1649852320000|2022-04-13 12:18:40|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|18538
1649852350000|2022-04-13 12:19:10|337.6|337.5|337.6|337.4|337.6|337.5|337.6|337.4|517
1649852360000|2022-04-13 12:19:20||337.5||337.5||337.5||337.5|0
1649852370000|2022-04-13 12:19:30|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|8293
1649852480000|2022-04-13 12:21:20||337.4||337.4||337.4||337.4|3702
1649852490000|2022-04-13 12:21:30||337.5||337.4||337.5||337.4|0
1649852500000|2022-04-13 12:21:40||337.5||337.5||337.5||337.5|0
1649852530000|2022-04-13 12:22:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|4020
1649852540000|2022-04-13 12:22:20|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|2800
1649852600000|2022-04-13 12:23:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.1|3663
1649852660000|2022-04-13 12:24:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1974
1649852700000|2022-04-13 12:25:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1303
1649852710000|2022-04-13 12:25:10|337.4||337.4||337.4||337.4||493
1649852740000|2022-04-13 12:25:40|337.3||337.3||337.3||337.3||0
1649852750000|2022-04-13 12:25:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|4553
1649852820000|2022-04-13 12:27:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|3481
1649852850000|2022-04-13 12:27:30|||||||||2031
1649852880000|2022-04-13 12:28:00|||||||||300
1649852910000|2022-04-13 12:28:30|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|524
1649852970000|2022-04-13 12:29:30|337.2|337.1|337.2|337.1|337.3|337.2|337.2|337.1|7815
1649852980000|2022-04-13 12:29:40|||||||||1
1649852990000|2022-04-13 12:29:50|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|11328
1649853000000|2022-04-13 12:30:00|337.2|337|337.2|337|337.2|337.1|337.1|337|16702
1649853010000|2022-04-13 12:30:10|337.1|337.1|337.2|337|337.2|337.1|337.1|337|3619
1649853020000|2022-04-13 12:30:20|337.1||337.2||337.2||337.1||2250
1649853030000|2022-04-13 12:30:30|337.1|337.1|337.2|337.1|337.2|337.1|337.1|337.1|0
1649853050000|2022-04-13 12:30:50|337.1|337|337.1|337|337.1|337.1|337.1|337|1923
1649853060000|2022-04-13 12:31:00|337.2|337.1|337.2|337|337.2|337.1|337.2|337|1021
1649853080000|2022-04-13 12:31:20||337.1||337||337.1||337|0
1649853090000|2022-04-13 12:31:30|337.1||337.1||337.1||337.1||3500
1649853120000|2022-04-13 12:32:00|337|336.9|337|336.8|337|336.9|337|336.8|8355
1649853130000|2022-04-13 12:32:10||336.9||336.9||336.9||336.9|0
1649853150000|2022-04-13 12:32:30||336.8||336.8||336.8||336.8|0
1649853160000|2022-04-13 12:32:40||336.9||336.9||336.9||336.9|0
1649853190000|2022-04-13 12:33:10|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|1346
1649853210000|2022-04-13 12:33:30|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|3449
1649853250000|2022-04-13 12:34:10|337|336.9|337|336.8|337|336.9|337|336.8|11531
1649853260000|2022-04-13 12:34:20||336.9||336.9||336.9||336.9|0
1649853270000|2022-04-13 12:34:30|337.1|337|337|336.9|337.1|337|337|336.9|27088
1649853330000|2022-04-13 12:35:30|||||||||2245
1649853420000|2022-04-13 12:37:00|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|7165
1649853430000|2022-04-13 12:37:10|336.9|336.8|336.9|336.7|337|336.8|336.9|336.7|18112
1649853440000|2022-04-13 12:37:20|336.8||336.8||336.8||336.8||0
1649853500000|2022-04-13 12:38:20|336.7|336.6|336.8|336.7|336.9|336.8|336.7|336.6|34834
1649853540000|2022-04-13 12:39:00|336.9|336.8|337|336.9|337|336.9|336.9|336.8|2957
1649853550000|2022-04-13 12:39:10||336.8||336.8||336.8||336.8|0
1649853570000|2022-04-13 12:39:30||336.9||336.9||336.9||336.9|0
1649853590000|2022-04-13 12:39:50|337.1|337|337.1|337|337.1|337|337.1|337|478
1649853640000|2022-04-13 12:40:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|3576
1649853650000|2022-04-13 12:40:50|337.1|337|337.1|337|337.1|337|337.1|337|483
1649853670000|2022-04-13 12:41:10|337|336.9|337|336.9|337|336.9|337|336.9|5873
1649853690000|2022-04-13 12:41:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2664
1649853730000|2022-04-13 12:42:10|337|336.9|337|336.8|337|336.9|337|336.8|12335
1649853740000|2022-04-13 12:42:20|336.9||336.9||336.9||336.9||0
1649853800000|2022-04-13 12:43:20|337|336.9|337|336.9|337|336.9|337|336.9|1557
1649853880000|2022-04-13 12:44:40|||||||||783
1649854010000|2022-04-13 12:46:50|||||||||513
1649854150000|2022-04-13 12:49:10|337.1|337|337|336.9|337.1|337|337|336.9|2853
1649854180000|2022-04-13 12:49:40|336.9|336.8|337|336.9|337|336.9|336.9|336.8|7335
1649854190000|2022-04-13 12:49:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|1608
1649854210000|2022-04-13 12:50:10|337|336.9|336.9|336.7|337|336.9|336.9|336.7|36297
1649854220000|2022-04-13 12:50:20|336.8||336.8||336.8||336.8||2467
1649854240000|2022-04-13 12:50:40||336.6||336.7||336.7||336.6|3318
1649854270000|2022-04-13 12:51:10|336.7|336.6|336.7|336.6|336.8|336.6|336.7|336.6|18211
1649854280000|2022-04-13 12:51:20||336.5||336.6||336.6||336.5|0
1649854300000|2022-04-13 12:51:40|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|1257
1649854320000|2022-04-13 12:52:00||336.6||336.6||336.6||336.6|0
1649854330000|2022-04-13 12:52:10|336.7||336.7||336.7||336.7||75
1649854340000|2022-04-13 12:52:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|275
1649854350000|2022-04-13 12:52:30|||||||||3000
1649854360000|2022-04-13 12:52:40|336.9|336.8|337|336.8|337|336.8|336.9|336.8|13491
1649854370000|2022-04-13 12:52:50||336.9||336.9||336.9||336.9|0
1649854410000|2022-04-13 12:53:30|337.1|337|337.1|337|337.1|337|337.1|337|7379
1649854450000|2022-04-13 12:54:10|337.2||337.1||337.2||337.1||2385
1649854500000|2022-04-13 12:55:00|337|336.9|337|336.9|337|336.9|337|336.9|11100
1649854600000|2022-04-13 12:56:40|337.1|337|337.1|337|337.1|337|337.1|337|2659
1649854690000|2022-04-13 12:58:10|337|336.9|337|336.9|337|336.9|337|336.9|3149
1649854790000|2022-04-13 12:59:50|337.1|337|337.2|337.1|337.2|337.1|337.1|337|665
1649854890000|2022-04-13 13:01:30|||||||||537
1649854900000|2022-04-13 13:01:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|135
1649854970000|2022-04-13 13:02:50|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|27590
1649855010000|2022-04-13 13:03:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|8364
1649855050000|2022-04-13 13:04:10|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|32530
1649855080000|2022-04-13 13:04:40|337.6|337.4|337.9|337.8|337.9|337.8|337.6|337.4|209220
1649855090000|2022-04-13 13:04:50|338|337.9|338|337.9|338.1|338|338|337.8|38979
1649855100000|2022-04-13 13:05:00|338.1||338.1||338.1||338.1||1864
1649855160000|2022-04-13 13:06:00|338|338|338|337.9|338|338|338|337.9|3409
1649855170000|2022-04-13 13:06:10|338.1||338||338.1||338||5116
1649855180000|2022-04-13 13:06:20|338.1||338.1||338.1||338.1||0
1649855200000|2022-04-13 13:06:40||338||338||338||338|0
1649855240000|2022-04-13 13:07:20|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338.1|12822
1649855250000|2022-04-13 13:07:30|338.2||338.2||338.2||338.2||0
1649855260000|2022-04-13 13:07:40||338||338.1||338.1||338|6278
1649855270000|2022-04-13 13:07:50|338.1|338|338.1|338|338.1|338|338.1|338|1608
1649855290000|2022-04-13 13:08:10|338|337.9|338.1|337.9|338.1|337.9|338|337.9|15087
1649855300000|2022-04-13 13:08:20||338||338||338||338|0
1649855340000|2022-04-13 13:09:00|338|337.9|338|337.9|338|337.9|338|337.9|9821
1649855360000|2022-04-13 13:09:20|337.9|337.8|337.9|337.8|338|337.9|337.9|337.8|14634
1649855380000|2022-04-13 13:09:40|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|5030
1649855390000|2022-04-13 13:09:50||337.7||337.7||337.7||337.7|0
1649855470000|2022-04-13 13:11:10|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|4492
1649855490000|2022-04-13 13:11:30|337.7|337.6|337.7|337.5|337.7|337.6|337.7|337.5|2192
1649855500000|2022-04-13 13:11:40||337.6||337.6||337.6||337.6|0
1649855510000|2022-04-13 13:11:50|337.8|337.7|337.8|337.7|337.9|337.8|337.8|337.7|45598
1649855550000|2022-04-13 13:12:30|||||||||789
1649855560000|2022-04-13 13:12:40|337.9||337.9||337.9||337.9||484
1649855650000|2022-04-13 13:14:10|337.8|337.8|337.7|337.6|337.8|337.8|337.7|337.6|16775
1649855700000|2022-04-13 13:15:00|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.6|4999
1649855730000|2022-04-13 13:15:30||337.6||337.6||337.6||337.6|10189
1649855870000|2022-04-13 13:17:50||337.7||337.7||337.7||337.7|0
1649855950000|2022-04-13 13:19:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|1348
1649856050000|2022-04-13 13:20:50|338||338||338||338||517
1649856110000|2022-04-13 13:21:50||337.9||337.9||337.9||337.9|0
1649856130000|2022-04-13 13:22:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|5567
1649856140000|2022-04-13 13:22:20|338||338||338||338||2494
1649856210000|2022-04-13 13:23:30|||||||||19
1649856220000|2022-04-13 13:23:40|337.9||337.9||337.9||337.9||1944
1649856280000|2022-04-13 13:24:40|338||338||338||338||2529
1649856290000|2022-04-13 13:24:50||337.9||337.9||337.9||337.9|0
1649856310000|2022-04-13 13:25:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|3468
1649856370000|2022-04-13 13:26:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|7268
1649856430000|2022-04-13 13:27:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|494
1649856520000|2022-04-13 13:28:40|338|337.9|338|337.8|338|337.9|337.9|337.8|7991
1649856610000|2022-04-13 13:30:10||337.9||337.9||337.9||337.9|5000
1649856630000|2022-04-13 13:30:30|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|10096
1649856640000|2022-04-13 13:30:40|||||||||1000
1649856670000|2022-04-13 13:31:10|338|337.9|338|337.9|338|337.9|337.9|337.8|12409
1649856690000|2022-04-13 13:31:30|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|3764
1649856700000|2022-04-13 13:31:40|||||||||922
1649856710000|2022-04-13 13:31:50|338||338||338||338||0
1649856720000|2022-04-13 13:32:00||337.9||337.9||337.9||337.8|0
1649856740000|2022-04-13 13:32:20|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|493
1649856750000|2022-04-13 13:32:30|338||338||338||338||0
1649856840000|2022-04-13 13:34:00|338.1|337.9|338.1|338|338.2|338.1|338|337.9|32987
1649856850000|2022-04-13 13:34:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1397
1649856900000|2022-04-13 13:35:00|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|19454
1649856920000|2022-04-13 13:35:20|338.1|338|338|337.9|338.1|338|338|337.8|21762
1649856930000|2022-04-13 13:35:30|337.9|337.8|338|337.8|338|337.8|337.9|337.8|7381
1649856940000|2022-04-13 13:35:40||337.9||337.8||337.9||337.8|0
1649856960000|2022-04-13 13:36:00||337.9||337.9||337.9||337.9|0
1649857010000|2022-04-13 13:36:50|338.1|338|338|337.9|338.1|338|337.9|337.8|12704
1649857020000|2022-04-13 13:37:00|338.1|338|338|337.9|338.1|338|338|337.9|4793
1649857100000|2022-04-13 13:38:20|337.9|337.8|338.3|338.1|338.3|338.1|337.9|337.8|20399
1649857110000|2022-04-13 13:38:30|338.4|338.2|338.3|338.2|338.4|338.3|338.3|338.2|4433
1649857130000|2022-04-13 13:38:50|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|3135
1649857150000|2022-04-13 13:39:10||338.2||338.2||338.2||338.2|0
1649857200000|2022-04-13 13:40:00|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|9492
1649857210000|2022-04-13 13:40:10|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|300
1649857220000|2022-04-13 13:40:20|338.6|338.5|338.7|338.5|338.7|338.5|338.5|338.4|8303
1649857240000|2022-04-13 13:40:40|338.8|338.6|338.8|338.7|338.8|338.7|338.8|338.6|1160
1649857260000|2022-04-13 13:41:00||338.6||338.7||338.7||338.6|3619
1649857280000|2022-04-13 13:41:20|||||||||6022
1649857310000|2022-04-13 13:41:50|||||||||1000
1649857320000|2022-04-13 13:42:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|9171
1649857330000|2022-04-13 13:42:10|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|9599
1649857350000|2022-04-13 13:42:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|7130
1649857390000|2022-04-13 13:43:10|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|4195
1649857400000|2022-04-13 13:43:20||338.5||338.5||338.5||338.5|0
1649857450000|2022-04-13 13:44:10|||||||||590
1649857470000|2022-04-13 13:44:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|6474
1649857490000|2022-04-13 13:44:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.4|4734
1649857530000|2022-04-13 13:45:30|338.5|338.4|338.5|338.4|338.6|338.5|338.5|338.4|27691
1649857550000|2022-04-13 13:45:50|||||||||1000
1649857570000|2022-04-13 13:46:10|338.4|338.3|338.5|338.4|338.6|338.4|338.4|338.3|23130
1649857580000|2022-04-13 13:46:20|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|14326
1649857590000|2022-04-13 13:46:30|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|12834
1649857600000|2022-04-13 13:46:40|||||||||1000
1649857640000|2022-04-13 13:47:20|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|19139
1649857650000|2022-04-13 13:47:30||338.2||338.2||338.2||338.2|0
1649857670000|2022-04-13 13:47:50|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|35973
1649857690000|2022-04-13 13:48:10|338.3|338.1|338.3|338.2|338.3|338.2|338.2|338.1|6796
1649857710000|2022-04-13 13:48:30||338.1||338.2||338.2||338.1|9567
1649857720000|2022-04-13 13:48:40|338.2|338.1|338.2|338|338.2|338.1|338.1|338|33325
1649857730000|2022-04-13 13:48:50|338.1||338.1||338.1||338.1||5500
1649857740000|2022-04-13 13:49:00|338.2||338.2||338.2||338.2||0
1649857750000|2022-04-13 13:49:10|338.1|337.9|338.1|338|338.1|338|338.1|337.9|12847
1649857760000|2022-04-13 13:49:20||337.9||338||338||337.9|7060
1649857770000|2022-04-13 13:49:30|338|337.9|338.1|338|338.2|338|338|337.9|29755
1649857780000|2022-04-13 13:49:40|338|337.9|338.1|337.9|338.1|338|338|337.9|8515
1649857790000|2022-04-13 13:49:50|338||338.1||338.1||338||0
1649857800000|2022-04-13 13:50:00||338||338||338||338|0
1649857810000|2022-04-13 13:50:10|338|337.9|338.1|337.9|338.1|337.9|338|337.9|4694
1649857820000|2022-04-13 13:50:20||338||338||338||338|2973
1649857940000|2022-04-13 13:52:20|338|337.9|338.1|338|338.1|338|338|337.9|17866
1649857950000|2022-04-13 13:52:30||337.9||338||338||337.9|2229
1649857990000|2022-04-13 13:53:10|338|337.9|338|337.9|338.1|337.9|338|337.9|1724
1649858000000|2022-04-13 13:53:20|338.1|338|338.1|337.9|338.1|338|338.1|337.9|17134
1649858010000|2022-04-13 13:53:30|338.2|338|338.2|338.1|338.2|338.1|338.2|337.9|13595
1649858020000|2022-04-13 13:53:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|0
1649858040000|2022-04-13 13:54:00|338.2|338.1|338.2|338|338.2|338.1|338.2|338|15959
1649858050000|2022-04-13 13:54:10|338.1||338.2||338.2||338.1||0
1649858060000|2022-04-13 13:54:20|338.1|337.9|338.1|338|338.1|338|338.1|337.9|0
1649858070000|2022-04-13 13:54:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|489
1649858080000|2022-04-13 13:54:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|6396
1649858090000|2022-04-13 13:54:50||338.1||338.2||338.2||338.1|3414
1649858110000|2022-04-13 13:55:10||338.1||338.1||338.2||338.1|7611
1649858130000|2022-04-13 13:55:30|338.2||338.2||338.2||338.2||0
1649858140000|2022-04-13 13:55:40|338.1|338|338.1|338|338.1|338|338|337.9|16528
1649858150000|2022-04-13 13:55:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|4435
1649858160000|2022-04-13 13:56:00|338.1|338|338.1|338|338.1|338|338.1|338|0
1649858170000|2022-04-13 13:56:10|338|337.9|338|337.9|338|337.9|338|337.8|12827
1649858210000|2022-04-13 13:56:50|338.1|338|338.1|338|338.1|338|338.1|338|492
1649858220000|2022-04-13 13:57:00|338|337.9|337.9|337.8|338|338|337.9|337.8|7568
1649858240000|2022-04-13 13:57:20|338|337.9|338|337.9|338.1|337.9|338|337.9|176
1649858260000|2022-04-13 13:57:40|338.1|338|338.1|338|338.1|338|338.1|338|495
1649858270000|2022-04-13 13:57:50|338|337.9|338.1|337.9|338.1|337.9|338|337.9|5550
1649858280000|2022-04-13 13:58:00|338|338|338|337.9|338|338|338|337.9|3686
1649858290000|2022-04-13 13:58:10|338.1||338.1||338.1||338.1||0
1649858310000|2022-04-13 13:58:30||338||338||338||338|0
1649858360000|2022-04-13 13:59:20|338|337.9|338.1|337.9|338.1|337.9|338|337.9|3491
1649858370000|2022-04-13 13:59:30|338||338.1||338.1||338||0
1649858380000|2022-04-13 13:59:40|338.2|338|338.3|338.1|338.3|338.1|338.2|338|20287
1649858390000|2022-04-13 13:59:50|338.2|338|338.2|338|338.2|338|338.2|338|1736
1649858400000|2022-04-13 14:00:00|338.3|338.1|338.3|338.2|338.3|338.2|338.3|338.1|0
1649858410000|2022-04-13 14:00:10|338.4|338.1|338.3|338.2|338.4|338.2|338.3|338.1|1731
1649858430000|2022-04-13 14:00:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|852
1649858480000|2022-04-13 14:01:20|338.1|338|338.1|337.9|338.1|338|338.1|337.9|8390
1649858490000|2022-04-13 14:01:30|338|338|338.1|337.9|338.1|338|338|337.9|2530
1649858500000|2022-04-13 14:01:40|338|338|338|337.9|338.1|338|338|337.9|0
1649858600000|2022-04-13 14:03:20|337.9|337.8|338|337.8|338|337.9|337.9|337.8|12467
1649858610000|2022-04-13 14:03:30|337.9||337.9||337.9||337.9||0
1649858620000|2022-04-13 14:03:40|338||337.9||338||337.9||0
1649858640000|2022-04-13 14:04:00|338||338||338||337.9||7196
1649858660000|2022-04-13 14:04:20|337.9|337.7|337.8|337.7|337.9|337.7|337.8|337.7|12175
1649858670000|2022-04-13 14:04:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|2803
1649858700000|2022-04-13 14:05:00|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|2144
1649858710000|2022-04-13 14:05:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|481
1649858730000|2022-04-13 14:05:30|||||||||2282
1649858740000|2022-04-13 14:05:40|||||||||344
1649858750000|2022-04-13 14:05:50|337.8||337.8||337.8||337.7||0
1649858770000|2022-04-13 14:06:10|337.7|337.7|337.8|337.7|337.8|337.7|337.7|337.7|2229
1649858780000|2022-04-13 14:06:20|337.9|337.8|337.8|337.7|337.9|337.8|337.8|337.7|5967
1649858810000|2022-04-13 14:06:50|||||||||3012
1649858820000|2022-04-13 14:07:00|||||||||1089
1649858830000|2022-04-13 14:07:10|337.7|337.6|337.7|337.6|337.7|337.6|337.6|337.5|13152
1649858840000|2022-04-13 14:07:20|||||||||1100
1649858850000|2022-04-13 14:07:30|337.8||337.8||337.8||337.8||3053
1649858880000|2022-04-13 14:08:00||337.7||337.7||337.7||337.7|16052
1649858900000|2022-04-13 14:08:20|||||||||1600
1649858930000|2022-04-13 14:08:50|337.9||337.8||337.9||337.8||2400
1649858940000|2022-04-13 14:09:00|337.7|337.6|337.7|337.6|337.7|337.7|337.7|337.6|14752
1649858950000|2022-04-13 14:09:10|337.8||337.7||337.8||337.7||0
1649858960000|2022-04-13 14:09:20|337.8||337.7||337.8||337.7||0
1649858970000|2022-04-13 14:09:30|337.8|337.7|337.7|337.6|337.8|337.7|337.7|337.6|27600
1649858990000|2022-04-13 14:09:50|||||||||8739
1649859000000|2022-04-13 14:10:00|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|4410
1649859150000|2022-04-13 14:12:30|||||||||2771
1649859210000|2022-04-13 14:13:30|337.9|337.8|338|337.8|338|337.8|337.9|337.8|25085
1649859250000|2022-04-13 14:14:10|337.9|337.7|337.9|337.8|337.9|337.8|337.9|337.7|489
1649859260000|2022-04-13 14:14:20|338||337.9||338||337.9||0
1649859270000|2022-04-13 14:14:30|338|337.9|338|337.9|338|337.9|338|337.9|537
1649859330000|2022-04-13 14:15:30|338.1|338|338.2|338|338.2|338|338.1|338|19883
1649859340000|2022-04-13 14:15:40|338.3|338.1|338.2|338|338.3|338.1|338.1|338|7001
1649859360000|2022-04-13 14:16:00||338.1||338.1||338.1||338|0
1649859390000|2022-04-13 14:16:30|338.1|338|338.1|338|338.1|338|338.1|338|13094
1649859400000|2022-04-13 14:16:40|338|337.9|338|337.9|338.1|337.9|338|337.9|14500
1649859410000|2022-04-13 14:16:50|338.1||338||338.1||338||0
1649859420000|2022-04-13 14:17:00|338.1|338|338.1|337.9|338.1|338|338.1|337.9|581
1649859440000|2022-04-13 14:17:20||338||338||338||337.9|0
1649859540000|2022-04-13 14:19:00|338|337.9|338|337.9|338|337.9|338|337.9|5597
1649859550000|2022-04-13 14:19:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|2650
1649859560000|2022-04-13 14:19:20||337.7||337.8||337.8||337.7|0
1649859730000|2022-04-13 14:22:10|||||||||21
1649859740000|2022-04-13 14:22:20|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|7046
1649859780000|2022-04-13 14:23:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|515
1649859800000|2022-04-13 14:23:20|337.8|337.7|337.9|337.8|337.9|337.8|337.8|337.7|986
1649859810000|2022-04-13 14:23:30||337.7||337.7||337.7||337.7|0
1649859840000|2022-04-13 14:24:00||337.8||337.7||337.8||337.7|0
1649859850000|2022-04-13 14:24:10||337.8||337.8||337.8||337.7|0
1649859870000|2022-04-13 14:24:30|338|337.9|338|337.9|338.1|337.9|338|337.9|24246
1649859890000|2022-04-13 14:24:50|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|3201
1649859960000|2022-04-13 14:26:00|337.8|337.7|337.9|337.7|337.9|337.8|337.8|337.7|6470
1649860010000|2022-04-13 14:26:50||337.8||337.8||337.8||337.8|0
1649860030000|2022-04-13 14:27:10|338|337.9|338|337.9|338|337.9|338|337.9|4579
1649860090000|2022-04-13 14:28:10|||||||||6528
1649860110000|2022-04-13 14:28:30|338.1|338|338|337.9|338.1|338|338|337.9|7786
1649860120000|2022-04-13 14:28:40|338.1||338.1||338.1||338||0
1649860130000|2022-04-13 14:28:50|338||338||338.1||338||0
1649860140000|2022-04-13 14:29:00|338.1||338.1||338.1||338||0
1649860150000|2022-04-13 14:29:10||338||338||338||338|0
1649860190000|2022-04-13 14:29:50|338|337.9|338|337.9|338.1|338|338|337.9|7935
1649860200000|2022-04-13 14:30:00|338.1|338|338.1|338|338.1|338|338.1|337.9|495
1649860210000|2022-04-13 14:30:10|338.2|338.1|338.1|338|338.2|338.1|338.1|338|5704
1649860240000|2022-04-13 14:30:40|338.2|338.1|338.1|338|338.2|338.1|338.1|338|3536
1649860250000|2022-04-13 14:30:50|338|337.9|338.1|337.9|338.1|337.9|338|337.9|27
1649860260000|2022-04-13 14:31:00|338||338||338||338||0
1649860280000|2022-04-13 14:31:20|338.1|338|338|337.9|338.1|338|338|337.9|2811
1649860290000|2022-04-13 14:31:30|338.1||338.1||338.1||338.1||2600
1649860300000|2022-04-13 14:31:40||338||338||338||338|0
1649860310000|2022-04-13 14:31:50||337.9||338||338||337.9|0
1649860370000|2022-04-13 14:32:50|338|337.9|338.1|338|338.1|338|338|337.9|1144
1649860380000|2022-04-13 14:33:00|||||||||410
1649860390000|2022-04-13 14:33:10|338.2||338.2||338.2||338.2||2078
1649860440000|2022-04-13 14:34:00||338.1||338.1||338.1||338.1|0
1649860450000|2022-04-13 14:34:10|338.1|338|338.1|338|338.1|338|338.1|338|7487
1649860460000|2022-04-13 14:34:20|338|337.9|338.1|338|338.1|338|338|337.9|10340
1649860470000|2022-04-13 14:34:30||337.9||338||338||337.9|10102
1649860490000|2022-04-13 14:34:50|338|337.9|338.1|338|338.1|338|338|337.9|6856
1649860500000|2022-04-13 14:35:00|338|337.9|338|337.9|338|337.9|338|337.9|4264
1649860510000|2022-04-13 14:35:10|338.1|338|338.1|337.9|338.1|338|338|337.9|4351
1649860520000|2022-04-13 14:35:20|338||338.1||338.1||338||0
1649860540000|2022-04-13 14:35:40||338||338||338||337.9|391
1649860560000|2022-04-13 14:36:00|338|337.9|338|337.9|338|337.9|338|337.9|2963
1649860580000|2022-04-13 14:36:20|||||||||329
1649860590000|2022-04-13 14:36:30|338.1||338.1||338.1||338.1||159
1649860600000|2022-04-13 14:36:40||338||338||338||338|0
1649860610000|2022-04-13 14:36:50|338.2|338.1|338.2|338|338.2|338.1|338.2|338|482
1649860760000|2022-04-13 14:39:20||338.1||338.1||338.1||338.1|0
1649860770000|2022-04-13 14:39:30|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|21707
1649860790000|2022-04-13 14:39:50|338.3||338.2||338.3||338.2||5060
1649860800000|2022-04-13 14:40:00|338.3||338.2||338.3||338.2||8117
1649860810000|2022-04-13 14:40:10|338.3||338.2||338.3||338.2||523
1649860820000|2022-04-13 14:40:20|338.1|338|338.2|338.1|338.2|338.1|338.1|338|16001
1649860830000|2022-04-13 14:40:30|338.1|338|338.2|338|338.3|338.2|338.1|338|31031
1649860840000|2022-04-13 14:40:40|338.3|338.1|338.3|338.1|338.3|338.2|338.2|338.1|31264
1649860860000|2022-04-13 14:41:00|338.4|338.2|338.4|338.3|338.4|338.3|338.4|338.1|19357
1649860870000|2022-04-13 14:41:10|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|31388
1649860880000|2022-04-13 14:41:20|338.5|338.4|338.5|338.3|338.6|338.5|338.4|338.3|24761
1649860890000|2022-04-13 14:41:30||338.4||338.4||338.4||338.4|0
1649860900000|2022-04-13 14:41:40|||||||||8288
1649860910000|2022-04-13 14:41:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|258
1649860920000|2022-04-13 14:42:00|338.5|338.4|338.6|338.4|338.6|338.5|338.5|338.4|17034
1649861020000|2022-04-13 14:43:40||338.5||338.5||338.5||338.5|0
1649861030000|2022-04-13 14:43:50|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|20349
1649861040000|2022-04-13 14:44:00|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|3600
1649861050000|2022-04-13 14:44:10|338.8||338.8||338.8||338.8||590
1649861080000|2022-04-13 14:44:40|338.7|338.7|338.7|338.6|338.7|338.7|338.7|338.6|10988
1649861090000|2022-04-13 14:44:50|338.8||338.8||338.8||338.8||3294
1649861100000|2022-04-13 14:45:00|338.7|338.7|338.8|338.6|338.8|338.7|338.7|338.6|13789
1649861130000|2022-04-13 14:45:30|338.7|338.5|338.6|338.4|338.7|338.5|338.6|338.4|41843
1649861140000|2022-04-13 14:45:40|338.7|338.5|338.8|338.7|338.9|338.8|338.7|338.5|73354
1649861150000|2022-04-13 14:45:50|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|576
1649861180000|2022-04-13 14:46:20|338.8|338.6|338.8|338.6|338.8|338.6|338.8|338.6|6769
1649861190000|2022-04-13 14:46:30|338.7||338.7||338.7||338.7||0
1649861200000|2022-04-13 14:46:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|16
1649861210000|2022-04-13 14:46:50|338.9|338.8|338.8|338.7|338.9|338.8|338.7|338.6|43020
1649861220000|2022-04-13 14:47:00|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|0
1649861240000|2022-04-13 14:47:20|338.8||338.8||338.8||338.8||1968
1649861250000|2022-04-13 14:47:30||338.7||338.7||338.7||338.7|893
1649861260000|2022-04-13 14:47:40|||||||||1709
1649861300000|2022-04-13 14:48:20|338.9|338.8|339|338.8|339|338.8|338.9|338.7|52670
1649861310000|2022-04-13 14:48:30|338.9|338.9|339|338.9|339|338.9|338.9|338.9|6036
1649861330000|2022-04-13 14:48:50|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|15565
1649861340000|2022-04-13 14:49:00|339|338.9|339|338.9|339|338.9|339|338.9|923
1649861360000|2022-04-13 14:49:20|339.1|339|339.1|339|339.2|339|339|338.9|183368
1649861370000|2022-04-13 14:49:30|339|338.9|339|338.8|339.1|338.9|339|338.8|59575
1649861380000|2022-04-13 14:49:40|338.9|338.9|338.9|338.8|339|338.9|338.9|338.8|5366
1649861390000|2022-04-13 14:49:50|339|338.9|338.8|338.7|339|338.9|338.8|338.6|13640
1649861400000|2022-04-13 14:50:00||338.6||338.7||338.7||338.6|1474
1649861420000|2022-04-13 14:50:20|338.9|338.8|338.9|338.7|338.9|338.8|338.8|338.7|27078
1649861430000|2022-04-13 14:50:30||338.8||338.7||338.8||338.7|2590
1649861440000|2022-04-13 14:50:40||338.8||338.7||338.8||338.7|1815
1649861450000|2022-04-13 14:50:50|338.8|338.8|338.9|338.7|338.9|338.8|338.8|338.7|5221
1649861460000|2022-04-13 14:51:00|338.8||338.9||338.9||338.8||7652
1649861470000|2022-04-13 14:51:10|338.8||338.8||338.9||338.8||1700
1649861490000|2022-04-13 14:51:30|||||||||354
1649861500000|2022-04-13 14:51:40|338.9|338.8|338.9|338.7|338.9|338.8|338.9|338.7|159
1649861530000|2022-04-13 14:52:10|338.8|338.8|338.9|338.8|338.9|338.8|338.8|338.7|4768
1649861560000|2022-04-13 14:52:40||338.7||338.8||338.8||338.7|7140
1649861570000|2022-04-13 14:52:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|0
1649861630000|2022-04-13 14:53:50|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|11453
1649861640000|2022-04-13 14:54:00|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|24912
1649861690000|2022-04-13 14:54:50||338.7||338.7||338.7||338.7|0
1649861700000|2022-04-13 14:55:00||338.6||338.7||338.7||338.6|26341
1649861780000|2022-04-13 14:56:20||338.6||338.7||338.7||338.6|4352
1649861790000|2022-04-13 14:56:30||338.6||338.7||338.7||338.6|0
1649861800000|2022-04-13 14:56:40||338.6||338.6||338.7||338.6|0
1649861810000|2022-04-13 14:56:50||338.7||338.6||338.7||338.6|0
1649861820000|2022-04-13 14:57:00||338.7||338.7||338.7||338.6|0
1649861850000|2022-04-13 14:57:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|498
1649861930000|2022-04-13 14:58:50|338.8||338.7||338.8||338.7||12013
1649861950000|2022-04-13 14:59:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|1384
1649861960000|2022-04-13 14:59:20|||||||||352
1649862080000|2022-04-13 15:01:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|23417
1649862210000|2022-04-13 15:03:30||338.5||338.6||338.6||338.5|10647
1649862290000|2022-04-13 15:04:50|||||||||300
1649862360000|2022-04-13 15:06:00|||||||||1245
1649862390000|2022-04-13 15:06:30|||||||||7084
1649862450000|2022-04-13 15:07:30|||||||||291
1649862470000|2022-04-13 15:07:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|8493
1649862480000|2022-04-13 15:08:00|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|2228
1649862500000|2022-04-13 15:08:20|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|8115
1649862600000|2022-04-13 15:10:00|||||||||120
1649862670000|2022-04-13 15:11:10|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|1676
1649862720000|2022-04-13 15:12:00|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|29414
1649862740000|2022-04-13 15:12:20||338.3||338.3||338.3||338.3|0
1649862780000|2022-04-13 15:13:00||338.4||338.4||338.4||338.4|0
1649862800000|2022-04-13 15:13:20|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|512
1649862810000|2022-04-13 15:13:30||338.5||338.5||338.5||338.4|2400
1649862820000|2022-04-13 15:13:40||338.4||338.4||338.5||338.4|0
1649862880000|2022-04-13 15:14:40|338.5|338.3|338.4|338.3|338.5|338.4|338.4|338.3|19547
1649862920000|2022-04-13 15:15:20|||||||||2181
1649862940000|2022-04-13 15:15:40|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|6168
1649862950000|2022-04-13 15:15:50||338.3||338.2||338.3||338.2|0
1649862960000|2022-04-13 15:16:00|338.3||338.4||338.4||338.3||11462
1649863020000|2022-04-13 15:17:00|338.3|338.3|338.4|338.3|338.4|338.3|338.3|338.3|8649
1649863030000|2022-04-13 15:17:10|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|6249
1649863040000|2022-04-13 15:17:20|338.4||338.4||338.4||338.4||0
1649863050000|2022-04-13 15:17:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.3|9089
1649863090000|2022-04-13 15:18:10|338.4|338.3|338.4|338.3|338.4|338.3|338.3|338.2|18026
1649863180000|2022-04-13 15:19:40|||||||||339
1649863250000|2022-04-13 15:20:50|||||||||700
1649863340000|2022-04-13 15:22:20|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|4584
1649863350000|2022-04-13 15:22:30|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|6523
1649863360000|2022-04-13 15:22:40|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|13571
1649863370000|2022-04-13 15:22:50|338.6||338.5||338.6||338.5||0
1649863380000|2022-04-13 15:23:00|338.4|338.3|338.3|338.2|338.5|338.3|338.3|338.2|26155
1649863390000|2022-04-13 15:23:10|338.4||338.3||338.4||338.3||3799
1649863440000|2022-04-13 15:24:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|11788
1649863450000|2022-04-13 15:24:10|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.1|33942
1649863460000|2022-04-13 15:24:20||338.3||338.3||338.3||338.3|0
1649863500000|2022-04-13 15:25:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|6379
1649863510000|2022-04-13 15:25:10||338.2||338.2||338.3||338.2|8304
1649863520000|2022-04-13 15:25:20|338.3||338.4||338.4||338.3||101
1649863530000|2022-04-13 15:25:30|338.3||338.3||338.3||338.3||6124
1649863540000|2022-04-13 15:25:40|338.4||338.3||338.4||338.3||490
1649863550000|2022-04-13 15:25:50|338.4||338.3||338.4||338.3||77
1649863590000|2022-04-13 15:26:30|338.4|338.3|338.5|338.3|338.5|338.4|338.4|338.2|26610
1649863610000|2022-04-13 15:26:50|338.4||338.4||338.4||338.4||0
1649863620000|2022-04-13 15:27:00|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|16582
1649863630000|2022-04-13 15:27:10|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|1452
1649863640000|2022-04-13 15:27:20|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|0
1649863650000|2022-04-13 15:27:30||338.3||338.3||338.3||338.2|0
1649863660000|2022-04-13 15:27:40|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|497
1649863690000|2022-04-13 15:28:10|338.3||338.4||338.4||338.3||491
1649863710000|2022-04-13 15:28:30|338.3||338.3||338.3||338.3||0
1649863720000|2022-04-13 15:28:40|338.4||338.4||338.4||338.3||1024
1649863730000|2022-04-13 15:28:50|338.3|338.1|338.3|338.2|338.4|338.2|338.2|338.1|37946
1649863740000|2022-04-13 15:29:00|338.4|338.1|338.3|338.2|338.4|338.2|338.2|338.1|8890
1649863750000|2022-04-13 15:29:10|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|6536
1649863760000|2022-04-13 15:29:20|338.1|338|338.1|337.9|338.1|338|338.1|337.9|6759
1649863780000|2022-04-13 15:29:40|338.2|338|338.3|338.1|338.3|338.1|338.1|338|6923
1649863790000|2022-04-13 15:29:50|338.4|338.2|338.4|338.2|338.4|338.3|338.3|338.1|545
1649919600000|2022-04-14 07:00:00|339.9|339.4|340|339.9|340.7|340.3|339.8|339.4|288298
1649919610000|2022-04-14 07:00:10|340.1|340|340.4|339.9|340.7|340.4|340|339.8|100245
1649919620000|2022-04-14 07:00:20|340.5|340|340.3|339.9|340.5|340.1|340.2|339.9|30594
1649919630000|2022-04-14 07:00:30|340.4|340|340.5|340.1|340.5|340.1|340.4|340|0
1649919650000|2022-04-14 07:00:50|340.6|340.2|341|340.6|341|340.6|340.6|340.2|1383
1649919660000|2022-04-14 07:01:00|341.2|340.7|341.7|341.2|341.8|341.4|341.1|340.7|34070
1649919670000|2022-04-14 07:01:10|341.8|341.3|341.9|341.4|342|341.6|341.8|341.3|23435
1649919680000|2022-04-14 07:01:20||341.5||341.4||341.5||341.4|0
1649919690000|2022-04-14 07:01:30|341.8|341.5|342|341.5|342|341.5|341.8|341.4|0
1649919700000|2022-04-14 07:01:40|341.9|341.6|342.2|341.9|342.2|341.9|341.9|341.5|12227
1649919710000|2022-04-14 07:01:50|342.1|341.8|342.1|341.7|342.1|341.8|341.9|341.7|15516
1649919720000|2022-04-14 07:02:00|342.2|341.8|342.5|342.1|342.5|342.2|341.9|341.7|29422
1649919730000|2022-04-14 07:02:10|342.7|342.2|342.9|342.6|342.9|342.6|342.6|342.2|7636
1649919740000|2022-04-14 07:02:20|342.8|342.5|342.8|342.5|342.9|342.6|342.6|342.4|17988
1649919750000|2022-04-14 07:02:30|342.9|342.6|342.9|342.7|342.9|342.7|342.9|342.6|6453
1649919760000|2022-04-14 07:02:40|343|342.8|343.2|343|343.3|343|343|342.8|4068
1649919770000|2022-04-14 07:02:50|343.1|342.9|343.2|342.9|343.2|343|343.1|342.9|4030
1649919780000|2022-04-14 07:03:00|343.1|343|343|342.7|343.1|343|342.9|342.7|46266
1649919790000|2022-04-14 07:03:10|342.8|342.8|342.5|342.3|343|342.8|342.5|342.3|36984
1649919800000|2022-04-14 07:03:20|342.6|342.4|342.6|342.4|342.6|342.4|342.5|342.3|14479
1649919810000|2022-04-14 07:03:30|342.4|342.3|342.6|342.3|342.6|342.4|342.4|342.2|2946
1649919820000|2022-04-14 07:03:40|342.8|342.5|342.8|342.5|342.8|342.5|342.6|342.5|5164
1649919830000|2022-04-14 07:03:50||342.6||342.6||342.6||342.6|0
1649919840000|2022-04-14 07:04:00|343|342.5|343|342.7|343|342.7|342.8|342.5|4863
1649919850000|2022-04-14 07:04:10|343.1|342.9|343.2|342.9|343.4|342.9|343.1|342.9|217
1649919860000|2022-04-14 07:04:20|343.1|343|343.1|342.9|343.1|343|343.1|342.9|7410
1649919870000|2022-04-14 07:04:30|343|342.8|343|342.7|343|342.8|342.9|342.7|20429
1649919880000|2022-04-14 07:04:40|342.9|342.6|342.8|342.6|342.9|342.7|342.6|342.5|22972
1649919890000|2022-04-14 07:04:50|342.7|342.5|342.8|342.5|342.8|342.6|342.7|342.5|3494
1649919900000|2022-04-14 07:05:00|342.9|342.6|343.4|343.1|343.4|343.1|342.8|342.6|21434
1649919910000|2022-04-14 07:05:10|343.3|343.2|343.3|343.1|343.3|343.2|343.3|343.1|2060
1649919920000|2022-04-14 07:05:20|343.2|343|343.3|343.1|343.3|343.1|343.2|343|4844
1649919930000|2022-04-14 07:05:30|343.2||343.3||343.3||343.2||2000
1649919940000|2022-04-14 07:05:40|343.2||343.2||343.3||343.2||1165
1649919950000|2022-04-14 07:05:50|343.1|343|343.1|343|343.1|343|343.1|342.9|13147
1649919960000|2022-04-14 07:06:00|343.2|342.9|343.1|342.9|343.2|342.9|343.1|342.9|934
1649919970000|2022-04-14 07:06:10|343.2|343|343.1|342.9|343.2|343|343.1|342.9|0
1649919980000|2022-04-14 07:06:20|343.2|343|343.2|343|343.2|343|343.2|343|0
1649919990000|2022-04-14 07:06:30|343.3|343.1|343.6|343.4|343.6|343.4|343.3|343.1|14257
1649920000000|2022-04-14 07:06:40|343.5|343.3|343.5|343.3|343.5|343.4|343.5|343.3|3412
1649920010000|2022-04-14 07:06:50|343.4|343.4|343.2|343.1|343.4|343.4|343.2|343|16585
1649920020000|2022-04-14 07:07:00|343.3||343.2||343.4||343.2||119260
1649920030000|2022-04-14 07:07:10|343.3|343.2|343.5|343.4|343.6|343.5|343.2|343.2|31206
1649920040000|2022-04-14 07:07:20|343.6||343.6||343.6||343.6||0
1649920050000|2022-04-14 07:07:30|343.7|343.5|343.9|343.6|343.9|343.6|343.6|343.5|8808
1649920060000|2022-04-14 07:07:40|343.8||343.8||343.8||343.7||2000
1649920070000|2022-04-14 07:07:50|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.4|1680
1649920080000|2022-04-14 07:08:00|343.8||343.7||343.8||343.7||0
1649920090000|2022-04-14 07:08:10|343.6|343.4|343.7|343.5|343.8|343.5|343.6|343.4|4820
1649920100000|2022-04-14 07:08:20|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.5|0
1649920110000|2022-04-14 07:08:30|343.9|343.7|343.9|343.7|343.9|343.7|343.9|343.7|2665
1649920120000|2022-04-14 07:08:40|344|343.8|344.3|344.1|344.5|344.3|344|343.8|13521
1649920140000|2022-04-14 07:09:00|344.4|344.2|344.4|344.3|344.4|344.3|344.4|344.2|1916
1649920150000|2022-04-14 07:09:10|344.5|344.4|344.5|344.3|344.5|344.4|344.5|344.3|1343
1649920160000|2022-04-14 07:09:20|344.6|344.4|344.5|344.3|344.7|344.5|344.4|344.2|55714
1649920170000|2022-04-14 07:09:30|344.4|344.2|344.6|344.4|344.6|344.4|344.3|344.2|27268
1649920190000|2022-04-14 07:09:50|344.7|344.5|344.8|344.6|344.9|344.6|344.7|344.4|37993
1649920200000|2022-04-14 07:10:00|344.9|344.7|344.9|344.7|344.9|344.8|344.9|344.7|5009
1649920210000|2022-04-14 07:10:10|344.8|344.6|344.7|344.5|344.8|344.6|344.7|344.5|2725
1649920270000|2022-04-14 07:11:10|344.8|344.6|344.8|344.6|344.8|344.7|344.8|344.6|855
1649920280000|2022-04-14 07:11:20|344.7|344.5|344.6|344.4|344.7|344.6|344.5|344.4|13759
1649920290000|2022-04-14 07:11:30|344.5|344.3|344.4|344.2|344.7|344.5|344.4|344.2|32128
1649920300000|2022-04-14 07:11:40|344.5|344.3|344.4|344.3|344.5|344.3|344.4|344.2|0
1649920310000|2022-04-14 07:11:50|344.5|344.4|344.5|344.3|344.6|344.4|344.5|344.3|6916
1649920320000|2022-04-14 07:12:00|344.4|344.2|344.1|344|344.4|344.2|344|343.9|28456
1649920330000|2022-04-14 07:12:10|344.2|344.1|344.2|344|344.4|344.2|344.1|344|34168
1649920340000|2022-04-14 07:12:20|344.3|344.1|344.2|344|344.4|344.2|344.1|344|9275
1649920360000|2022-04-14 07:12:40|344.3|344.1|344.3|344.2|344.4|344.2|344.3|344.1|2287
1649920370000|2022-04-14 07:12:50|344.2|344.1|344.2|344|344.3|344.2|344.1|344|1909
1649920380000|2022-04-14 07:13:00|344.1|344.1|344.1|343.9|344.1|344.1|344|343.8|12098
1649920390000|2022-04-14 07:13:10|344.2|344|343.8|343.7|344.2|344|343.8|343.6|10285
1649920410000|2022-04-14 07:13:30|343.7|343.6|343.7|343.6|343.7|343.7|343.7|343.6|1910
1649920420000|2022-04-14 07:13:40|343.6|343.5|343.6|343.4|343.6|343.5|343.4|343.3|6407
1649920430000|2022-04-14 07:13:50||343.5||343.4||343.5||343.4|0
1649920440000|2022-04-14 07:14:00|343.5|343.5|343.6|343.5|343.7|343.6|343.5|343.4|13208
1649920450000|2022-04-14 07:14:10|343.5|343.4|343.1|343|343.6|343.4|343.1|342.9|15235
1649920460000|2022-04-14 07:14:20|343.2|343.1|343.7|343.5|343.7|343.6|343.1|343|19489
1649920470000|2022-04-14 07:14:30|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|0
1649920480000|2022-04-14 07:14:40|343.5|343.3|343.5|343.3|343.5|343.3|343.4|343.3|0
1649920500000|2022-04-14 07:15:00|343.6|343.4|343.5|343.3|343.7|343.5|343.5|343.3|0
1649920510000|2022-04-14 07:15:10|343.4|343.2|343.3|343.1|343.4|343.2|343.3|343.1|10516
1649920530000|2022-04-14 07:15:30|343.2|343|343.1|342.9|343.2|343|343|342.8|4317
1649920550000|2022-04-14 07:15:50||343||342.9||343||342.9|0
1649920570000|2022-04-14 07:16:10||343||343||343||343|0
1649920580000|2022-04-14 07:16:20|343|342.9|343.3|343.1|343.5|343.2|343|342.9|31324
1649920590000|2022-04-14 07:16:30|343.2||343.3||343.3||343.2||909
1649920600000|2022-04-14 07:16:40|343.4|343.2|343.4|343.2|343.4|343.2|343.4|343.1|2500
1649920610000|2022-04-14 07:16:50||343.3||343.2||343.3||343.2|0
1649920620000|2022-04-14 07:17:00||343.3||343.3||343.3||343.3|0
1649920630000|2022-04-14 07:17:10||343.2||343.3||343.3||343.2|2000
1649920650000|2022-04-14 07:17:30|343.3|343.2|343.2|343.1|343.3|343.2|343.2|343.1|23965
1649920660000|2022-04-14 07:17:40||343||343.1||343.1||343|9056
1649920700000|2022-04-14 07:18:20|343.3|343.2|343.4|343.2|343.5|343.3|343.3|343.1|20538
1649920710000|2022-04-14 07:18:30|343.3||343.4||343.4||343.3||909
1649920720000|2022-04-14 07:18:40|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|6749
1649920730000|2022-04-14 07:18:50|343.2|343|343.2|343|343.2|343|343.1|343|4534
1649920770000|2022-04-14 07:19:30|343.1|342.9|343|342.8|343.1|342.9|342.9|342.8|6592
1649920780000|2022-04-14 07:19:40|343.1|342.9|343|342.9|343.2|343|342.9|342.8|22728
1649920790000|2022-04-14 07:19:50|343.1||343.1||343.1||343.1||0
1649920800000|2022-04-14 07:20:00|343.2|343|343.2|343.1|343.2|343.1|343.2|343|0
1649920810000|2022-04-14 07:20:10|343.3|343.2|343.3|343.1|343.3|343.2|343.3|343.1|1063
1649920820000|2022-04-14 07:20:20|343.2|343.2|343.3|343.2|343.3|343.2|343.2|343.1|6310
1649920830000|2022-04-14 07:20:30|343.2|343.1|343.3|343.1|343.3|343.1|343.2|343.1|649
1649920850000|2022-04-14 07:20:50|343.2|343.2|343.2|343.1|343.2|343.2|343.2|343.1|0
1649920860000|2022-04-14 07:21:00|343.3|343.2|343.3|343.2|343.3|343.2|343.2|343.2|3879
1649920870000|2022-04-14 07:21:10||343.1||343.2||343.2||343.1|0
1649920880000|2022-04-14 07:21:20|343.2|343.1|343.2|343.1|343.3|343.2|343.2|343.1|9490
1649920930000|2022-04-14 07:22:10|343.3|343.2|343.4|343.3|343.7|343.5|343.3|343.2|45537
1649920950000|2022-04-14 07:22:30|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|4089
1649920960000|2022-04-14 07:22:40|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|5987
1649920970000|2022-04-14 07:22:50|343.7|343.6|343.7|343.6|343.9|343.6|343.7|343.6|35835
1649920980000|2022-04-14 07:23:00|343.8|343.5|343.7|343.6|343.8|343.6|343.7|343.5|20688
1649921000000|2022-04-14 07:23:20|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|7754
1649921010000|2022-04-14 07:23:30|||||||||500
1649921020000|2022-04-14 07:23:40|343.7|343.6|343.6|343.5|343.7|343.6|343.6|343.5|2126
1649921040000|2022-04-14 07:24:00|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|9226
1649921050000|2022-04-14 07:24:10|343.6|343.5|343.6|343.4|343.6|343.5|343.6|343.4|2563
1649921070000|2022-04-14 07:24:30|343.5||343.5||343.5||343.5||0
1649921080000|2022-04-14 07:24:40|343.6|343.5|343.6|343.4|343.6|343.5|343.5|343.4|8088
1649921090000|2022-04-14 07:24:50|343.5||343.5||343.5||343.5||0
1649921130000|2022-04-14 07:25:30|343.6|343.3|343.4|343.3|343.6|343.3|343.4|343.3|19427
1649921140000|2022-04-14 07:25:40|343.5|343.4|343.5|343.4|343.6|343.5|343.4|343.3|16631
1649921160000|2022-04-14 07:26:00|343.6||343.6||343.6||343.6||1755
1649921170000|2022-04-14 07:26:10|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.5|2368
1649921200000|2022-04-14 07:26:40|343.6||343.6||343.6||343.6||2098
1649921220000|2022-04-14 07:27:00|343.5|343.4|343.6|343.4|343.6|343.5|343.4|343.3|29943
1649921240000|2022-04-14 07:27:20|343.5||343.5||343.5||343.5||0
1649921250000|2022-04-14 07:27:30|343.6||343.6||343.6||343.6||0
1649921270000|2022-04-14 07:27:50|343.5|343.3|343.5|343.3|343.5|343.4|343.5|343.3|4695
1649921280000|2022-04-14 07:28:00|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|0
1649921290000|2022-04-14 07:28:10|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|0
1649921330000|2022-04-14 07:28:50|343.4||343.4||343.4||343.4||6692
1649921340000|2022-04-14 07:29:00|343.3|343.2|343.1|343|343.3|343.2|343|342.8|47670
1649921350000|2022-04-14 07:29:10|343|342.9|343.1|342.9|343.1|343|343|342.9|7891
1649921360000|2022-04-14 07:29:20||343||342.9||343||342.9|1849
1649921370000|2022-04-14 07:29:30|343||343||343||343||617
1649921400000|2022-04-14 07:30:00|343.1|343|343.2|343.1|343.2|343.1|343.1|343|8888
1649921420000|2022-04-14 07:30:20|343.1|343|343|342.9|343.1|343|343|342.9|7050
1649921460000|2022-04-14 07:31:00|343.1|343|343|342.9|343.1|343|343|342.9|2673
1649921470000|2022-04-14 07:31:10|342.9|342.8|343|342.8|343|342.8|342.9|342.8|21280
1649921480000|2022-04-14 07:31:20||342.9||342.8||342.9||342.8|0
1649921500000|2022-04-14 07:31:40|343.1|342.9|343|342.8|343.1|342.9|342.9|342.8|8416
1649921520000|2022-04-14 07:32:00||342.9||342.9||342.9||342.9|428
1649921570000|2022-04-14 07:32:50|342.9|342.8|342.9|342.8|342.9|342.9|342.9|342.8|7368
1649921580000|2022-04-14 07:33:00|343|342.9|343|342.9|343|342.9|343|342.9|1628
1649921630000|2022-04-14 07:33:50|343.1|343|343.2|343|343.2|343.1|343.1|343|12653
1649921650000|2022-04-14 07:34:10||343.1||343.1||343.1||343.1|0
1649921660000|2022-04-14 07:34:20|343.3|343.2|343.1|342.9|343.3|343.2|343|342.9|53289
1649921690000|2022-04-14 07:34:50|343.2|343|343.3|343.2|343.3|343.2|343.2|343|11678
1649921700000|2022-04-14 07:35:00|||||||||3015
1649921720000|2022-04-14 07:35:20|343.4|343.3|343.4|343.2|343.4|343.3|343.4|343.2|4014
1649921740000|2022-04-14 07:35:40|343.3||343.4||343.4||343.3||0
1649921750000|2022-04-14 07:35:50|343.5|343.3|343.4|343.2|343.5|343.3|343.3|343.2|26113
1649921760000|2022-04-14 07:36:00|343.3|343.3|343.3|343.2|343.4|343.3|343.3|343.2|5812
1649921780000|2022-04-14 07:36:20|343.2|343.1|343.3|343.1|343.3|343.1|343.2|343|21758
1649921800000|2022-04-14 07:36:40|343.2|343.2|343.2|343.1|343.2|343.2|343.2|343.1|505
1649921810000|2022-04-14 07:36:50|343.1|343|343.1|343|343.2|343.1|343.1|343|7773
1649921820000|2022-04-14 07:37:00|343|342.9|343.1|342.9|343.1|342.9|343|342.9|3577
1649921830000|2022-04-14 07:37:10||343||343||343||343|0
1649921840000|2022-04-14 07:37:20|343|342.9|343|342.9|343|342.9|343|342.9|5485
1649921860000|2022-04-14 07:37:40|||||||||5006
1649921870000|2022-04-14 07:37:50|||||||||8648
1649921900000|2022-04-14 07:38:20|||||||||2500
1649921940000|2022-04-14 07:39:00|342.9|342.8|343|342.8|343|342.9|342.9|342.8|10120
1649921950000|2022-04-14 07:39:10||342.9||342.9||342.9||342.9|792
1649922000000|2022-04-14 07:40:00|343.1|343|342.9|342.8|343.1|343|342.9|342.8|59606
1649922030000|2022-04-14 07:40:30||342.7||342.7||342.7||342.7|14121
1649922060000|2022-04-14 07:41:00|343|342.8|343|342.9|343|342.9|343|342.8|7226
1649922080000|2022-04-14 07:41:20|343.1|343|343.1|342.9|343.2|343|343.1|342.9|13226
1649922090000|2022-04-14 07:41:30|343||343||343.1||343||0
1649922110000|2022-04-14 07:41:50|343.1||343.1||343.1||343.1||0
1649922140000|2022-04-14 07:42:20||343||343||343||343|0
1649922150000|2022-04-14 07:42:30||342.9||342.9||342.9||342.9|9000
1649922160000|2022-04-14 07:42:40||343||343||343||343|0
1649922180000|2022-04-14 07:43:00|343|342.9|342.9|342.8|343|342.9|342.9|342.8|6449
1649922200000|2022-04-14 07:43:20|342.8|342.7|342.9|342.7|342.9|342.8|342.8|342.7|9627
1649922220000|2022-04-14 07:43:40|343|342.8|342.9|342.8|343|342.8|342.9|342.8|0
1649922230000|2022-04-14 07:43:50|||||||||1000
1649922250000|2022-04-14 07:44:10|343||343||343||343||1111
1649922260000|2022-04-14 07:44:20|342.9||342.9||342.9||342.9||0
1649922270000|2022-04-14 07:44:30|343|342.9|342.9|342.8|343|342.9|342.9|342.8|2345
1649922290000|2022-04-14 07:44:50|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|351
1649922310000|2022-04-14 07:45:10|342.7|342.6|342.7|342.5|342.7|342.6|342.6|342.5|35233
1649922320000|2022-04-14 07:45:20|342.6||342.6||342.6||342.6||0
1649922330000|2022-04-14 07:45:30||342.4||342.5||342.5||342.4|0
1649922340000|2022-04-14 07:45:40|342.5|342.4|342.1|342|342.5|342.4|342.1|341.9|12293
1649922350000|2022-04-14 07:45:50|342|341.9|342.2|342|342.2|342|342|341.9|16687
1649922370000|2022-04-14 07:46:10||342.1||342.1||342.1||342.1|0
1649922390000|2022-04-14 07:46:30|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|62158
1649922400000|2022-04-14 07:46:40|342.4|342.3|342.7|342.5|342.7|342.5|342.3|342.2|188278
1649922410000|2022-04-14 07:46:50||342.6||342.6||342.6||342.6|0
1649922420000|2022-04-14 07:47:00|342.6|342.5|342.7|342.5|342.7|342.5|342.6|342.5|8269
1649922440000|2022-04-14 07:47:20||342.6||342.6||342.6||342.6|0
1649922460000|2022-04-14 07:47:40||342.5||342.5||342.5||342.5|6463
1649922470000|2022-04-14 07:47:50|342.6||342.6||342.6||342.6||0
1649922480000|2022-04-14 07:48:00|342.5|342.4|342.3|342.2|342.5|342.4|342.3|342.1|10397
1649922500000|2022-04-14 07:48:20||342.1||342.1||342.1||342.1|0
1649922530000|2022-04-14 07:48:50|342.4|342.2|342.6|342.4|342.6|342.4|342.4|342.2|19421
1649922550000|2022-04-14 07:49:10|342.5||342.6||342.6||342.5||3687
1649922560000|2022-04-14 07:49:20|342.7|342.5|342.7|342.5|342.7|342.5|342.7|342.5|0
1649922570000|2022-04-14 07:49:30||342.6||342.6||342.6||342.6|0
1649922600000|2022-04-14 07:50:00|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.6|2570
1649922610000|2022-04-14 07:50:10|342.7|342.6|342.8|342.6|342.8|342.7|342.7|342.6|1677
1649922620000|2022-04-14 07:50:20||342.7||342.7||342.7||342.7|0
1649922640000|2022-04-14 07:50:40|342.7|342.6|342.7|342.6|342.8|342.6|342.7|342.5|3273
1649922660000|2022-04-14 07:51:00|342.6|342.5|342.7|342.6|342.7|342.6|342.6|342.5|3009
1649922680000|2022-04-14 07:51:20|342.6|342.5|342.7|342.5|342.7|342.5|342.6|342.5|2467
1649922710000|2022-04-14 07:51:50|342.5|342.4|342.7|342.5|342.7|342.6|342.5|342.4|20166
1649922730000|2022-04-14 07:52:10|342.5|342.4|342.6|342.4|342.7|342.5|342.5|342.4|22000
1649922740000|2022-04-14 07:52:20||342.5||342.5||342.5||342.5|0
1649922760000|2022-04-14 07:52:40|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|4472
1649922780000|2022-04-14 07:53:00||342.5||342.5||342.5||342.5|485
1649922810000|2022-04-14 07:53:30|342.5|342.4|342.6|342.5|342.7|342.5|342.5|342.4|20000
1649922820000|2022-04-14 07:53:40|342.5|342.4|342.6|342.4|342.6|342.5|342.5|342.4|25000
1649922860000|2022-04-14 07:54:20||342.5||342.5||342.5||342.5|0
1649922880000|2022-04-14 07:54:40|342.5|342.4|342.6|342.5|342.6|342.5|342.5|342.4|21224
1649922900000|2022-04-14 07:55:00|342.5|342.4|342.7|342.5|342.7|342.5|342.5|342.4|33256
1649922910000|2022-04-14 07:55:10|342.5|342.4|342.6|342.5|342.6|342.5|342.5|342.4|20004
1649922920000|2022-04-14 07:55:20|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|9917
1649922940000|2022-04-14 07:55:40|342.6|342.5|342.6|342.5|342.7|342.6|342.6|342.5|39842
1649923000000|2022-04-14 07:56:40|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|9852
1649923040000|2022-04-14 07:57:20|342.4|342.3|342.4|342.3|342.4|342.3|342.4|342.3|13907
1649923050000|2022-04-14 07:57:30|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|523
1649923060000|2022-04-14 07:57:40|342.2|342.1|342.2|342.1|342.3|342.1|342.2|342|3008
1649923070000|2022-04-14 07:57:50|342.1|342|342.1|342|342.1|342|342.1|341.9|7321
1649923100000|2022-04-14 07:58:20|342.2|342.1|342.2|342.1|342.2|342.1|342.2|342.1|3330
1649923130000|2022-04-14 07:58:50|342.1|342|342|341.9|342.1|342|342|341.9|2257
1649923160000|2022-04-14 07:59:20|341.9|341.8|341.8|341.6|341.9|341.8|341.7|341.6|5210
1649923180000|2022-04-14 07:59:40|341.9|341.7|342|341.8|342|341.9|341.9|341.7|3304
1649923200000|2022-04-14 08:00:00|342.1|341.9|342.1|341.9|342.1|341.9|342.1|341.9|0
1649923210000|2022-04-14 08:00:10|342.2|342|342.2|342.1|342.2|342.1|342.2|342|881
1649923240000|2022-04-14 08:00:40|342.1|342|342.1|342|342.2|342|342.1|341.9|4503
1649923250000|2022-04-14 08:00:50|342|341.9|342|341.9|342.1|342|342|341.9|5791
1649923260000|2022-04-14 08:01:00|342.1|342|342.1|342|342.2|342|342.1|342|1203
1649923310000|2022-04-14 08:01:50|342.2|342|342.1|341.9|342.2|342|342.1|341.9|0
1649923320000|2022-04-14 08:02:00|342.2|342|342.1|341.9|342.2|342|342.1|341.9|0
1649923330000|2022-04-14 08:02:10|342.3|342.1|342.3|342.1|342.3|342.1|342.3|342.1|0
1649923340000|2022-04-14 08:02:20|342.4|342.2|342.5|342.2|342.5|342.2|342.4|342.1|0
1649923350000|2022-04-14 08:02:30|342.2|342|342.2|342|342.2|342|342.2|342|620
1649923360000|2022-04-14 08:02:40|342.3|342.1|342.3|342.1|342.3|342.1|342.3|342.1|0
1649923370000|2022-04-14 08:02:50|342.2|342|342.3|342.1|342.3|342.1|342.2|342|0
1649923380000|2022-04-14 08:03:00|342.2|342|342.3|342|342.4|342.1|342.2|342|1064
1649923390000|2022-04-14 08:03:10|342.4|342.1|342.4|342.1|342.4|342.1|342.3|342|0
1649923400000|2022-04-14 08:03:20|342.3|342|342.2|342|342.3|342|342.2|342|0
1649923410000|2022-04-14 08:03:30|342.3|342.1|342.3|342.1|342.3|342.1|342.2|342|0
1649923430000|2022-04-14 08:03:50|342.2|342|342.2|342|342.2|342|342.2|342|0
1649923440000|2022-04-14 08:04:00|342.3|341.9|342.3|342|342.3|342|342.2|341.9|0
1649923450000|2022-04-14 08:04:10|342.2|341.9|342.4|342.1|342.4|342.1|342.2|341.9|1126
1649923460000|2022-04-14 08:04:20|342.3|342|342.4|342.2|342.4|342.2|342.3|342|0
1649923470000|2022-04-14 08:04:30|342.3|342.1|342.4|342.2|342.4|342.2|342.3|342.1|0
1649923490000|2022-04-14 08:04:50|342.3|342.1|342.3|342.1|342.4|342.2|342.3|342.1|0
1649923500000|2022-04-14 08:05:00|342.4|342.2|342.4|342.2|342.4|342.2|342.4|342.2|0
1649923510000|2022-04-14 08:05:10|342.5|342.1|342.4|342.1|342.5|342.2|342.4|342.1|328
1649923520000|2022-04-14 08:05:20|342.5|342.2|342.5|342.2|342.5|342.2|342.4|342.1|0
1649923530000|2022-04-14 08:05:30|342.3|342.1|342.7|342.5|342.7|342.5|342.3|342.1|337
1649923540000|2022-04-14 08:05:40|342.6|342.4|342.7|342.5|342.7|342.5|342.6|342.4|0
1649923550000|2022-04-14 08:05:50|342.5|342.4|342.4|342.2|342.5|342.4|342.4|342.2|2913
1649923560000|2022-04-14 08:06:00|342.5|342.3|342.5|342.3|342.5|342.3|342.4|342.2|0
1649923570000|2022-04-14 08:06:10|342.4|342.2|342.5|342.3|342.5|342.3|342.4|342.2|0
1649923580000|2022-04-14 08:06:20|342.4|342.2|342.4|342.2|342.5|342.3|342.4|342.2|0
1649923590000|2022-04-14 08:06:30|342.5|342.3|342.4|342.2|342.5|342.3|342.4|342.2|0
1649923600000|2022-04-14 08:06:40|342.5|342.3|342.6|342.3|342.7|342.4|342.5|342.3|0
1649923610000|2022-04-14 08:06:50|342.7|342.4|342.7|342.5|342.7|342.5|342.6|342.4|0
1649923620000|2022-04-14 08:07:00|342.6|342.4|342.6|342.4|342.7|342.5|342.6|342.4|0
1649923630000|2022-04-14 08:07:10|342.7|342.5|342.7|342.5|342.7|342.5|342.6|342.4|0
1649923640000|2022-04-14 08:07:20|342.6|342.4|342.6|342.4|342.6|342.4|342.6|342.4|146
1649923650000|2022-04-14 08:07:30|342.5|342.3|342.6|342.4|342.6|342.4|342.5|342.3|0
1649923660000|2022-04-14 08:07:40|342.5|342.3|342.4|342.2|342.5|342.3|342.4|342.2|0
1649923670000|2022-04-14 08:07:50|342.5|342.3|342.4|342.2|342.5|342.3|342.4|342.2|0
1649923680000|2022-04-14 08:08:00|342.5|342.3|342.5|342.3|342.5|342.3|342.4|342.2|0
1649923700000|2022-04-14 08:08:20|342.4|342.2|342.6|342.4|342.6|342.4|342.4|342.2|0
1649923720000|2022-04-14 08:08:40|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|0
1649923740000|2022-04-14 08:09:00|342.4|342.2|342.5|342.3|342.5|342.3|342.4|342.2|0
1649923750000|2022-04-14 08:09:10|342.4|342.2|342.4|342.2|342.4|342.2|342.4|342.2|0
1649923770000|2022-04-14 08:09:30|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|0
1649923780000|2022-04-14 08:09:40|342.6|342.4|342.4|342.2|342.6|342.4|342.4|342.2|0
1649923790000|2022-04-14 08:09:50|342.5|342.3|342.4|342.2|342.5|342.3|342.4|342.2|0
1649923800000|2022-04-14 08:10:00|342.5|342.3|342.5|342.2|342.6|342.3|342.5|342.2|0
1649923810000|2022-04-14 08:10:10|342.6|342.3|342.6|342.3|342.6|342.3|342.6|342.3|0
1649923820000|2022-04-14 08:10:20|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|0
1649923830000|2022-04-14 08:10:30||342.3||342.3||342.3||342.3|0
1649923850000|2022-04-14 08:10:50|342.5||342.5||342.5||342.5||0
1649923860000|2022-04-14 08:11:00|342.4|342.2|342.4|342.2|342.5|342.3|342.4|342.2|0
1649923870000|2022-04-14 08:11:10|342.5|342.1|342.5|342.2|342.6|342.3|342.5|342.1|3114
1649923880000|2022-04-14 08:11:20|342.6|342.3|342.5|342.2|342.6|342.3|342.5|342.2|538
1649923890000|2022-04-14 08:11:30|342.6|342.3|342.6|342.3|342.6|342.3|342.5|342.2|0
1649923900000|2022-04-14 08:11:40|342.5|342.2|342.6|342.4|342.7|342.5|342.5|342.2|2903
1649923910000|2022-04-14 08:11:50|342.7|342.5|342.8|342.6|342.8|342.6|342.7|342.5|0
1649923930000|2022-04-14 08:12:10|342.7|342.5|342.8|342.6|342.8|342.6|342.7|342.5|500
1649923940000|2022-04-14 08:12:20|342.7|342.5|342.7|342.5|342.7|342.5|342.7|342.5|0
1649923950000|2022-04-14 08:12:30|342.9|342.6|342.8|342.6|342.9|342.7|342.8|342.6|0
1649923960000|2022-04-14 08:12:40|342.9|342.7|342.8|342.6|342.9|342.7|342.8|342.6|0
1649923970000|2022-04-14 08:12:50|342.9|342.7|343|342.7|343|342.7|342.9|342.6|52
1649923980000|2022-04-14 08:13:00|342.9|342.6|343|342.7|343|342.7|342.9|342.6|0
1649924000000|2022-04-14 08:13:20|342.9|342.6|342.9|342.6|342.9|342.6|342.9|342.6|0
1649924010000|2022-04-14 08:13:30|343|342.7|342.9|342.7|343|342.8|342.9|342.6|0
1649924040000|2022-04-14 08:14:00|343|342.8|343|342.8|343|342.8|343|342.8|0
1649924050000|2022-04-14 08:14:10|342.9|342.7|342.9|342.7|342.9|342.7|342.9|342.7|0
1649924070000|2022-04-14 08:14:30|343|342.8|343|342.8|343|342.8|343|342.8|0
1649924080000|2022-04-14 08:14:40|342.9|342.7|342.9|342.7|343|342.8|342.9|342.7|0
1649924090000|2022-04-14 08:14:50|343|342.8|342.9|342.7|343|342.8|342.9|342.7|0
1649924100000|2022-04-14 08:15:00|343|342.8|342.9|342.7|343|342.8|342.9|342.7|0
1649924110000|2022-04-14 08:15:10|343|342.8|342.9|342.7|343|342.8|342.9|342.7|0
1649924120000|2022-04-14 08:15:20|343|342.8|342.9|342.7|343|342.8|342.9|342.7|0
1649924130000|2022-04-14 08:15:30|343|342.8|343|342.8|343|342.8|343|342.8|0
1649924140000|2022-04-14 08:15:40|342.9|342.7|342.9|342.7|342.9|342.7|342.9|342.7|0
1649924150000|2022-04-14 08:15:50|343|342.8|342.9|342.7|343|342.8|342.9|342.7|0
1649924160000|2022-04-14 08:16:00|343|342.8|342.9|342.7|343|342.8|342.9|342.7|0
1649924170000|2022-04-14 08:16:10|342.8|342.6|342.8|342.6|342.8|342.6|342.8|342.6|0
1649924180000|2022-04-14 08:16:20|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.7|2480
1649924210000|2022-04-14 08:16:50|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|11209
1649924240000|2022-04-14 08:17:20|342.7|342.6|342.7|342.6|342.8|342.7|342.7|342.6|22042
1649924250000|2022-04-14 08:17:30|342.8||342.8||342.8||342.8||0
1649924260000|2022-04-14 08:17:40|342.7||342.7||342.7||342.7||0
1649924330000|2022-04-14 08:18:50|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|11732
1649924360000|2022-04-14 08:19:20|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|4644
1649924420000|2022-04-14 08:20:20|342.6|342.5|342.7|342.6|342.7|342.6|342.6|342.5|15032
1649924430000|2022-04-14 08:20:30||342.5||342.5||342.5||342.5|0
1649924450000|2022-04-14 08:20:50||342.6||342.6||342.6||342.6|0
1649924460000|2022-04-14 08:21:00|||||||||10614
1649924500000|2022-04-14 08:21:40||342.5||342.5||342.6||342.5|7004
1649924510000|2022-04-14 08:21:50||342.6||342.6||342.6||342.6|0
1649924540000|2022-04-14 08:22:20|342.8|342.7|342.9|342.8|342.9|342.8|342.8|342.7|8298
1649924570000|2022-04-14 08:22:50|342.8|342.7|342.9|342.7|342.9|342.8|342.8|342.7|11739
1649924580000|2022-04-14 08:23:00|342.8||342.8||342.8||342.8||0
1649924590000|2022-04-14 08:23:10|342.9||342.9||342.9||342.9||0
1649924620000|2022-04-14 08:23:40||342.8||342.8||342.8||342.8|0
1649924630000|2022-04-14 08:23:50|342.8|342.7|342.9|342.8|342.9|342.8|342.8|342.7|1394
1649924640000|2022-04-14 08:24:00|342.8|342.7|342.9|342.8|342.9|342.8|342.8|342.7|5707
1649924650000|2022-04-14 08:24:10|342.8|342.7|342.9|342.7|342.9|342.7|342.8|342.7|2009
1649924660000|2022-04-14 08:24:20||342.8||342.8||342.8||342.8|0
1649924720000|2022-04-14 08:25:20|||||||||12098
1649924730000|2022-04-14 08:25:30|343||342.9||343||342.9||491
1649924820000|2022-04-14 08:27:00|343|342.9|343|342.9|343.1|342.9|343|342.9|16035
1649924830000|2022-04-14 08:27:10|343.1||343.1||343.1||343.1||2096
1649924840000|2022-04-14 08:27:20|343||343.1||343.1||343||0
1649924860000|2022-04-14 08:27:40||343||343||343||343|230
1649924910000|2022-04-14 08:28:30|||||||||3513
1649924920000|2022-04-14 08:28:40|343|342.9|343.1|342.9|343.1|343|343|342.9|12269
1649924930000|2022-04-14 08:28:50|343||343||343||343||0
1649924940000|2022-04-14 08:29:00|||||||||1576
1649925020000|2022-04-14 08:30:20|342.9|342.8|342.9|342.7|342.9|342.8|342.9|342.7|27174
1649925060000|2022-04-14 08:31:00|342.8||342.8||342.8||342.8||0
1649925100000|2022-04-14 08:31:40|342.9||342.9||342.9||342.9||512
1649925130000|2022-04-14 08:32:10|343|342.8|342.9|342.8|343|342.8|342.9|342.8|2584
1649925170000|2022-04-14 08:32:50|343|342.9|343|342.9|343|342.9|343|342.9|1193
1649925180000|2022-04-14 08:33:00|343.1|343|343.2|343|343.2|343|343.1|343|4291
1649925200000|2022-04-14 08:33:20|343.1|342.9|343|342.9|343.1|342.9|342.9|342.8|34057
1649925210000|2022-04-14 08:33:30|342.9|342.8|343|342.8|343|342.8|342.9|342.8|0
1649925260000|2022-04-14 08:34:20|342.9||342.9||342.9||342.9||0
1649925270000|2022-04-14 08:34:30|342.8|342.7|342.9|342.7|342.9|342.7|342.8|342.7|3567
1649925340000|2022-04-14 08:35:40||342.8||342.8||342.8||342.8|0
1649925440000|2022-04-14 08:37:20|342.8|342.7|342.9|342.8|342.9|342.8|342.8|342.7|2939
1649925520000|2022-04-14 08:38:40|||||||||2503
1649925560000|2022-04-14 08:39:20||342.7||342.8||342.8||342.7|10956
1649925570000|2022-04-14 08:39:30|||||||||150
1649925580000|2022-04-14 08:39:40|343|342.9|343|342.9|343|342.9|342.9|342.8|16784
1649925620000|2022-04-14 08:40:20|343.1||343||343.1||343||19277
1649925630000|2022-04-14 08:40:30|343.1||343||343.1||343||9065
1649925640000|2022-04-14 08:40:40|||||||||103
1649925680000|2022-04-14 08:41:20|||||||||2529
1649925700000|2022-04-14 08:41:40|343.1||343||343.1||343||12828
1649925750000|2022-04-14 08:42:30|||||||||10
1649925780000|2022-04-14 08:43:00|342.9|342.8|343|342.9|343|342.9|342.9|342.8|16747
1649926030000|2022-04-14 08:47:10|||||||||1516
1649926060000|2022-04-14 08:47:40|||||||||5000
1649926080000|2022-04-14 08:48:00|343.1||343||343.1||343||72745
1649926160000|2022-04-14 08:49:20|343.1||343||343.1||343||30489
1649926180000|2022-04-14 08:49:40|342.9|342.8|343|342.9|343|342.9|342.9|342.8|24139
1649926290000|2022-04-14 08:51:30|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|11750
1649926300000|2022-04-14 08:51:40|342.8|342.7|342.9|342.7|342.9|342.7|342.8|342.7|15527
1649926350000|2022-04-14 08:52:30|342.8||342.9||342.9||342.8||2000
1649926360000|2022-04-14 08:52:40||342.8||342.7||342.8||342.7|0
1649926370000|2022-04-14 08:52:50|342.8||342.8||342.8||342.8||0
1649926380000|2022-04-14 08:53:00|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|3623
1649926390000|2022-04-14 08:53:10|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|16206
1649926400000|2022-04-14 08:53:20|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|1068
1649926440000|2022-04-14 08:54:00|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|16781
1649926490000|2022-04-14 08:54:50|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.7|5197
1649926500000|2022-04-14 08:55:00|||||||||153
1649926510000|2022-04-14 08:55:10|343|342.9|343|342.9|343|342.9|343|342.9|447
1649926520000|2022-04-14 08:55:20|342.9|342.8|343|342.9|343|342.9|342.9|342.8|5222
1649926540000|2022-04-14 08:55:40|||||||||1350
1649926550000|2022-04-14 08:55:50|342.9|342.8|343|342.8|343|342.8|342.9|342.8|7346
1649926590000|2022-04-14 08:56:30|342.9||343||343||342.9||475
1649926600000|2022-04-14 08:56:40||342.9||342.9||342.9||342.9|0
1649926660000|2022-04-14 08:57:40|||||||||22006
1649926670000|2022-04-14 08:57:50||342.8||342.8||342.9||342.8|5454
1649926700000|2022-04-14 08:58:20|342.9||342.9||342.9||342.9||0
1649926740000|2022-04-14 08:59:00|||||||||1536
1649926840000|2022-04-14 09:00:40|343|342.9|343|342.9|343|342.9|343|342.9|11564
1649926910000|2022-04-14 09:01:50|343.1|343|343.1|343|343.1|343|343|342.9|26470
1649926920000|2022-04-14 09:02:00|343|342.9|343.1|342.9|343.1|342.9|343|342.9|6458
1649926930000|2022-04-14 09:02:10|343||343.1||343.1||343||2000
1649927040000|2022-04-14 09:04:00|343||343||343||343||0
1649927070000|2022-04-14 09:04:30|||||||||150
1649927100000|2022-04-14 09:05:00|343.1|343|343.1|343|343.1|343|343.1|343|7688
1649927130000|2022-04-14 09:05:30|343|342.9|343|342.9|343.1|342.9|343|342.9|9360
1649927140000|2022-04-14 09:05:40|343.1|343|343.1|342.9|343.1|343|343.1|342.9|4400
1649927220000|2022-04-14 09:07:00||343||343||343||343|0
1649927230000|2022-04-14 09:07:10|343.2|343.1|343.2|343|343.2|343.1|343.2|343|11735
1649927240000|2022-04-14 09:07:20||343.1||343.1||343.1||343.1|0
1649927250000|2022-04-14 09:07:30|343.1|343|343.1|343|343.1|343|343.1|343|487
1649927260000|2022-04-14 09:07:40|343.2|342.9|343.1|343|343.2|343|343.1|342.9|26338
1649927330000|2022-04-14 09:08:50|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|11599
1649927360000|2022-04-14 09:09:20|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|12195
1649927390000|2022-04-14 09:09:50|343.4|343.3|343.4|343.2|343.4|343.3|343.3|343.2|24071
1649927400000|2022-04-14 09:10:00||343.3||343.3||343.3||343.3|0
1649927410000|2022-04-14 09:10:10|343.5|343.4|343.6|343.5|343.6|343.5|343.5|343.4|3988
1649927420000|2022-04-14 09:10:20|343.5|343.4|343.6|343.5|343.6|343.5|343.5|343.4|8083
1649927440000|2022-04-14 09:10:40|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.5|6285
1649927460000|2022-04-14 09:11:00|343.6|343.5|343.7|343.5|343.7|343.5|343.6|343.5|9087
1649927480000|2022-04-14 09:11:20|343.6|343.4|343.4|343.3|343.6|343.4|343.4|343.3|10759
1649927490000|2022-04-14 09:11:30|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|0
1649927500000|2022-04-14 09:11:40||343.3||343.4||343.4||343.3|3586
1649927510000|2022-04-14 09:11:50||343.3||343.4||343.4||343.3|0
1649927540000|2022-04-14 09:12:20|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|5708
1649927560000|2022-04-14 09:12:40|343.7|343.6|343.7|343.5|343.7|343.6|343.7|343.5|4801
1649927570000|2022-04-14 09:12:50||343.6||343.6||343.6||343.6|0
1649927580000|2022-04-14 09:13:00|||||||||832
1649927600000|2022-04-14 09:13:20|343.8||343.7||343.8||343.7||29206
1649927610000|2022-04-14 09:13:30|343.8||343.7||343.8||343.7||7191
1649927620000|2022-04-14 09:13:40|343.8|343.7|343.9|343.8|343.9|343.8|343.7|343.7|16749
1649927630000|2022-04-14 09:13:50|343.8|343.7|343.9|343.7|343.9|343.8|343.8|343.7|1856
1649927640000|2022-04-14 09:14:00|343.8|343.8|343.9|343.8|343.9|343.8|343.8|343.8|2053
1649927670000|2022-04-14 09:14:30|343.8|343.7|343.8|343.7|343.8|343.7|343.8|343.7|4647
1649927680000|2022-04-14 09:14:40|||||||||6951
1649927710000|2022-04-14 09:15:10|343.9|343.8|343.9|343.8|343.9|343.8|343.8|343.7|1675
1649927730000|2022-04-14 09:15:30|343.8|343.7|343.9|343.7|343.9|343.8|343.8|343.7|3687
1649927790000|2022-04-14 09:16:30||343.8||343.8||343.8||343.8|0
1649927810000|2022-04-14 09:16:50|344|343.9|344|343.9|344|343.9|344|343.9|497
1649927850000|2022-04-14 09:17:30|343.9|343.8|344|343.9|344|343.9|343.9|343.8|806
1649927860000|2022-04-14 09:17:40||343.8||343.9||343.9||343.8|0
1649927960000|2022-04-14 09:19:20|343.9|343.8|343.9|343.8|343.9|343.8|343.9|343.8|6746
1649927970000|2022-04-14 09:19:30||343.7||343.7||343.7||343.7|471
1649927980000|2022-04-14 09:19:40|343.8|343.8|343.8|343.7|343.8|343.8|343.8|343.7|0
1649928020000|2022-04-14 09:20:20|343.7|343.6|343.8|343.7|343.8|343.7|343.7|343.6|17021
1649928050000|2022-04-14 09:20:50|||||||||1337
1649928060000|2022-04-14 09:21:00|343.9|343.8|343.9|343.7|343.9|343.8|343.8|343.7|14860
1649928080000|2022-04-14 09:21:20|343.8||343.8||343.8||343.8||0
1649928100000|2022-04-14 09:21:40|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|3078
1649928240000|2022-04-14 09:24:00|343.6|343.5|343.9|343.8|343.9|343.8|343.6|343.5|33934
1649928270000|2022-04-14 09:24:30|344|343.9|344|343.9|344|343.9|344|343.9|7675
1649928310000|2022-04-14 09:25:10|344.1|344|344.1|344|344.1|344|344|344|9167
1649928390000|2022-04-14 09:26:30|344.2|344.1|344.2|344.1|344.3|344.2|344.2|344.1|2424
1649928400000|2022-04-14 09:26:40|344.3|344.2|344.3|344.2|344.3|344.2|344.3|344.2|196
1649928440000|2022-04-14 09:27:20|344.4|344.3|344.3|344.2|344.4|344.3|344.3|344.2|12490
1649928500000|2022-04-14 09:28:20|344.4|344.3|344.4|344.3|344.4|344.3|344.4|344.3|6293
1649928540000|2022-04-14 09:29:00|||||||||3958
1649928590000|2022-04-14 09:29:50|||||||||8855
1649928600000|2022-04-14 09:30:00|344.5||344.4||344.5||344.4||55358
1649928610000|2022-04-14 09:30:10|344.5||344.5||344.5||344.5||972
1649928640000|2022-04-14 09:30:40||344.4||344.4||344.4||344.4|0
1649928660000|2022-04-14 09:31:00|||||||||2239
1649928670000|2022-04-14 09:31:10|344.6||344.6||344.6||344.6||4589
1649928680000|2022-04-14 09:31:20|344.5||344.5||344.6||344.5||0
1649928700000|2022-04-14 09:31:40|344.4|344.3|344.4|344.2|344.4|344.3|344.3|344.2|7981
1649928710000|2022-04-14 09:31:50||344.3||344.3||344.3||344.3|0
1649928740000|2022-04-14 09:32:20|344.5|344.4|344.5|344.4|344.5|344.4|344.5|344.4|1538
1649928780000|2022-04-14 09:33:00|344.4|344.3|344.5|344.4|344.5|344.4|344.4|344.3|6395
1649928810000|2022-04-14 09:33:30|344.4|344.3|344.3|344.2|344.4|344.3|344.3|344.2|9123
1649928840000|2022-04-14 09:34:00|344.2|344.1|344.2|344.1|344.2|344.1|344.2|344|19311
1649928850000|2022-04-14 09:34:10|344.3|344.2|344.3|344.2|344.3|344.2|344.3|344.2|475
1649928880000|2022-04-14 09:34:40|344.4||344.4||344.4||344.4||0
1649928890000|2022-04-14 09:34:50|344.3||344.4||344.4||344.3||0
1649928910000|2022-04-14 09:35:10|344.5|344.3|344.3|344.2|344.5|344.3|344.3|344.2|50485
1649928920000|2022-04-14 09:35:20|344.4||344.4||344.4||344.4||1095
1649928930000|2022-04-14 09:35:30||344.3||344.3||344.3||344.3|0
1649928940000|2022-04-14 09:35:40||344.2||344.2||344.2||344.2|0
1649928950000|2022-04-14 09:35:50|344.5|344.3|344.4|344.3|344.5|344.3|344.4|344.3|3096
1649928990000|2022-04-14 09:36:30|344.3|344.2|344.4|344.3|344.4|344.3|344.3|344.2|3486
1649929090000|2022-04-14 09:38:10|344.5|344.4|344.5|344.3|344.5|344.4|344.4|344.3|9690
1649929120000|2022-04-14 09:38:40|344.4|344.2|344.3|344.2|344.4|344.2|344.3|344.2|4228
1649929160000|2022-04-14 09:39:20|344.4||344.4||344.4||344.4||519
1649929190000|2022-04-14 09:39:50|344.5|344.3|344.5|344.3|344.5|344.3|344.4|344.3|8774
1649929260000|2022-04-14 09:41:00|344.4|344.4|344.4|344.3|344.4|344.4|344.4|344.3|4024
1649929270000|2022-04-14 09:41:10|344.3|344.2|344.3|344.2|344.3|344.3|344.3|344.2|8652
1649929300000|2022-04-14 09:41:40|344.4|344.3|344.4|344.3|344.4|344.3|344.4|344.3|11143
1649929400000|2022-04-14 09:43:20||344.2||344.3||344.3||344.2|498
1649929500000|2022-04-14 09:45:00|||||||||1000
1649929560000|2022-04-14 09:46:00||344.2||344.2||344.2||344.2|3420
1649929580000|2022-04-14 09:46:20|||||||||750
1649929590000|2022-04-14 09:46:30|344.3||344.4||344.4||344.3||0
1649929670000|2022-04-14 09:47:50|344.3||344.3||344.3||344.3||0
1649929680000|2022-04-14 09:48:00|344.2|344.1|344.2|344.1|344.2|344.1|344.2|344.1|9838
1649929730000|2022-04-14 09:48:50|344.1|344|344.1|344|344.1|344|344.1|344|5412
1649929770000|2022-04-14 09:49:30|344|343.9|343.9|343.8|344.1|344|343.9|343.8|8779
1649929800000|2022-04-14 09:50:00|343.8|343.7|343.7|343.6|343.8|343.7|343.6|343.5|3899
1649929810000|2022-04-14 09:50:10|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|0
1649929820000|2022-04-14 09:50:20|343.7|343.4|343.4|343.2|343.7|343.4|343.3|343.2|4965
1649929830000|2022-04-14 09:50:30|343.3|343.3|343.4|343.3|343.4|343.3|343.3|343.2|2903
1649929960000|2022-04-14 09:52:40|||||||||1645
1649929980000|2022-04-14 09:53:00|343.3|343.2|343.3|343.1|343.4|343.2|343.2|343.1|61830
1649929990000|2022-04-14 09:53:10|343.2|343|343.2|343.1|343.3|343.1|343|342.9|90696
1649930010000|2022-04-14 09:53:30|343.1|343|343.1|343|343.1|343|343.1|343|497
1649930020000|2022-04-14 09:53:40|343|342.9|343|342.9|343|342.9|343|342.9|335
1649930070000|2022-04-14 09:54:30|343.1||343||343.1||343||3874
1649930080000|2022-04-14 09:54:40|343.1|343|343.1|343|343.1|343|343|342.9|4009
1649930100000|2022-04-14 09:55:00|343|342.9|343|342.9|343|342.9|343|342.9|8499
1649930160000|2022-04-14 09:56:00|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|2889
1649930170000|2022-04-14 09:56:10|343|342.9|343.1|342.9|343.1|342.9|343|342.9|3653
1649930180000|2022-04-14 09:56:20|343||343.1||343.1||343||85
1649930200000|2022-04-14 09:56:40|343|343|343|342.9|343|343|343|342.9|2288
1649930220000|2022-04-14 09:57:00|343.1|343|343.1|343|343.1|343|343.1|343|4130
1649930250000|2022-04-14 09:57:30|343|342.9|343|342.9|343|342.9|343|342.9|515
1649930280000|2022-04-14 09:58:00|343.1|343|343.1|343|343.1|343|343.1|343|1037
1649930290000|2022-04-14 09:58:10|343|342.9|342.9|342.8|343|342.9|342.9|342.8|9047
1649930310000|2022-04-14 09:58:30|343|342.9|343|342.9|343|342.9|343|342.9|2000
1649930350000|2022-04-14 09:59:10|343.1||343.1||343.1||343||1942
1649930360000|2022-04-14 09:59:20|343||343.1||343.1||343||0
1649930390000|2022-04-14 09:59:50|343||343.1||343.1||343||0
1649930400000|2022-04-14 10:00:00|343|343|343.1|343|343.1|343|343|343|0
1649930410000|2022-04-14 10:00:10|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|4041
1649930430000|2022-04-14 10:00:30|343.1|343|343.1|343|343.1|343|343.1|343|492
1649930440000|2022-04-14 10:00:40|343.2|343.1|343.1|343|343.2|343.1|343|342.9|26387
1649930460000|2022-04-14 10:01:00|343|342.9|343|342.9|343.1|342.9|343|342.9|5083
1649930470000|2022-04-14 10:01:10|342.9|342.8|342.9|342.8|343|342.8|342.9|342.8|0
1649930480000|2022-04-14 10:01:20|343||343||343||343||485
1649930510000|2022-04-14 10:01:50|342.9|342.9|343|342.9|343|342.9|342.9|342.9|4826
1649930520000|2022-04-14 10:02:00|342.9|342.8|343|342.9|343|342.9|342.9|342.8|995
1649930550000|2022-04-14 10:02:30|343.1|343|343.2|343.1|343.2|343.1|343.1|343|620
1649930610000|2022-04-14 10:03:30|343.3|343.2|343.2|343.1|343.3|343.2|343.2|343.1|991
1649930620000|2022-04-14 10:03:40|343.3||343.2||343.3||343.2||0
1649930630000|2022-04-14 10:03:50|343.3||343.3||343.3||343.3||0
1649930680000|2022-04-14 10:04:40|343.2|343.2|343.2|343.1|343.2|343.2|343.2|343.1|888
1649930690000|2022-04-14 10:04:50|343.3||343.3||343.3||343.3||504
1649930710000|2022-04-14 10:05:10|343.4|343.2|343.4|343.2|343.4|343.2|343.4|343.2|2802
1649930730000|2022-04-14 10:05:30|343.5|343.3|343.6|343.4|343.6|343.4|343.5|343.3|1593
1649930750000|2022-04-14 10:05:50|343.5|343.3|343.5|343.4|343.5|343.4|343.4|343.3|8163
1649930760000|2022-04-14 10:06:00||343.3||343.3||343.3||343.3|0
1649930770000|2022-04-14 10:06:10|343.4|343.2|343.4|343.2|343.4|343.3|343.4|343.2|4500
1649930790000|2022-04-14 10:06:30|343.5|343.3|343.5|343.4|343.5|343.4|343.4|343.3|12292
1649930810000|2022-04-14 10:06:50|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|6526
1649930820000|2022-04-14 10:07:00|343.4|343.4|343.4|343.2|343.5|343.4|343.3|343.2|5902
1649930860000|2022-04-14 10:07:40|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|13521
1649930890000|2022-04-14 10:08:10|343.4|343.2|343.3|343.1|343.4|343.2|343.2|343.1|18191
1649930930000|2022-04-14 10:08:50|343.2||343.2||343.2||343.2||0
1649930940000|2022-04-14 10:09:00|343.3||343.3||343.3||343.2||3613
1649930980000|2022-04-14 10:09:40|||||||||40
1649931010000|2022-04-14 10:10:10||343.2||343.2||343.2||343.2|0
1649931020000|2022-04-14 10:10:20||343.1||343.2||343.2||343.1|538
1649931060000|2022-04-14 10:11:00|343.2|343.1|343.3|343.1|343.3|343.1|343.2|343.1|1518
1649931150000|2022-04-14 10:12:30||343.2||343.2||343.2||343.2|0
1649931180000|2022-04-14 10:13:00|||||||||1000
1649931200000|2022-04-14 10:13:20||343.1||343.2||343.2||343.1|5717
1649931250000|2022-04-14 10:14:10||343.1||343.2||343.2||343.1|2513
1649931310000|2022-04-14 10:15:10|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|16421
1649931320000|2022-04-14 10:15:20|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|437
1649931330000|2022-04-14 10:15:30|343.6|343.5|343.6|343.4|343.6|343.5|343.5|343.4|6679
1649931340000|2022-04-14 10:15:40|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.5|2327
1649931380000|2022-04-14 10:16:20|||||||||500
1649931390000|2022-04-14 10:16:30||343.6||343.6||343.6||343.6|0
1649931420000|2022-04-14 10:17:00|343.8||343.8||343.8||343.8||0
1649931440000|2022-04-14 10:17:20||343.7||343.7||343.7||343.7|0
1649931450000|2022-04-14 10:17:30|343.9|343.8|343.9|343.7|343.9|343.8|343.8|343.7|4958
1649931460000|2022-04-14 10:17:40|343.8||343.8||343.8||343.8||0
1649931470000|2022-04-14 10:17:50|343.7|343.6|343.8|343.7|343.8|343.7|343.7|343.6|5522
1649931480000|2022-04-14 10:18:00||343.6||343.6||343.6||343.6|2000
1649931510000|2022-04-14 10:18:30||343.7||343.7||343.7||343.6|0
1649931590000|2022-04-14 10:19:50|343.9|343.8|343.9|343.8|343.9|343.8|343.8|343.8|12871
1649931620000|2022-04-14 10:20:20|344||344||344||344||3148
1649931660000|2022-04-14 10:21:00|343.9|343.7|343.7|343.5|343.9|343.7|343.7|343.5|24529
1649931680000|2022-04-14 10:21:20||343.6||343.5||343.6||343.5|0
1649931770000|2022-04-14 10:22:50|343.6||343.6||343.6||343.6||0
1649931790000|2022-04-14 10:23:10|343.5|343.4|343.5|343.4|343.5|343.5|343.5|343.4|8116
1649931830000|2022-04-14 10:23:50|||||||||300
1649931860000|2022-04-14 10:24:20|343.6|343.5|343.6|343.4|343.6|343.5|343.6|343.4|20938
1649932000000|2022-04-14 10:26:40||343.5||343.5||343.5||343.5|0
1649932010000|2022-04-14 10:26:50|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|491
1649932020000|2022-04-14 10:27:00|343.6||343.6||343.6||343.6||1015
1649932060000|2022-04-14 10:27:40|343.5||343.5||343.5||343.5||0
1649932070000|2022-04-14 10:27:50|343.6||343.5||343.6||343.5||2506
1649932080000|2022-04-14 10:28:00|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|7316
1649932120000|2022-04-14 10:28:40|343.4||343.5||343.5||343.4||0
1649932180000|2022-04-14 10:29:40||343.4||343.4||343.4||343.4|10667
1649932200000|2022-04-14 10:30:00|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|2633
1649932310000|2022-04-14 10:31:50|343.5|343.4|343.5|343.3|343.5|343.4|343.4|343.3|18321
1649932400000|2022-04-14 10:33:20|343.4||343.4||343.4||343.4||0
1649932410000|2022-04-14 10:33:30|343.3|343.2|343.5|343.4|343.5|343.4|343.3|343.2|32383
1649932450000|2022-04-14 10:34:10||343.3||343.4||343.4||343.3|6718
1649932520000|2022-04-14 10:35:20|343.6|343.5|343.6|343.5|343.6|343.5|343.5|343.4|19026
1649932570000|2022-04-14 10:36:10|343.5|343.4|343.5|343.4|343.5|343.4|343.4|343.3|10328
1649932590000|2022-04-14 10:36:30|343.4|343.3|343.5|343.4|343.5|343.4|343.4|343.3|7048
1649932630000|2022-04-14 10:37:10|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.4|9272
1649932640000|2022-04-14 10:37:20||343.4||343.4||343.5||343.4|85
1649932670000|2022-04-14 10:37:50|343.5|343.5|343.6|343.4|343.6|343.5|343.5|343.4|6746
1649932690000|2022-04-14 10:38:10|343.5||343.5||343.5||343.5||0
1649932700000|2022-04-14 10:38:20|343.6||343.6||343.6||343.6||1087
1649932720000|2022-04-14 10:38:40||343.5||343.5||343.5||343.5|0
1649932820000|2022-04-14 10:40:20|343.7||343.7||343.7||343.6||322
1649932830000|2022-04-14 10:40:30||343.6||343.6||343.6||343.6|0
1649932860000|2022-04-14 10:41:00|343.8||343.8||343.8||343.8||1625
1649932870000|2022-04-14 10:41:10||343.7||343.7||343.7||343.7|0
1649932880000|2022-04-14 10:41:20|343.9||343.9||343.9||343.9||0
1649932890000|2022-04-14 10:41:30||343.8||343.8||343.8||343.8|0
1649932910000|2022-04-14 10:41:50|344||344||344||344||0
1649932950000|2022-04-14 10:42:30|343.9|343.9|344|343.9|344|343.9|343.9|343.8|11938
1649932960000|2022-04-14 10:42:40||343.8||343.8||343.8||343.8|0
1649932970000|2022-04-14 10:42:50|343.9|343.7|343.8|343.7|343.9|343.7|343.8|343.7|12501
1649933060000|2022-04-14 10:44:20|343.7|343.6|343.8|343.7|343.8|343.7|343.7|343.6|11682
1649933070000|2022-04-14 10:44:30|343.9||343.9||343.9||343.9||0
1649933080000|2022-04-14 10:44:40|343.8||343.8||343.8||343.8||0
1649933200000|2022-04-14 10:46:40|343.9|343.8|343.9|343.7|343.9|343.8|343.9|343.7|1460
1649933250000|2022-04-14 10:47:30|343.8||343.9||343.9||343.8||1031
1649933260000|2022-04-14 10:47:40|343.8||343.8||343.8||343.8||0
1649933270000|2022-04-14 10:47:50|343.9||343.9||343.9||343.9||504
1649933280000|2022-04-14 10:48:00|343.8||343.9||343.9||343.8||0
1649933310000|2022-04-14 10:48:30|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|4426
1649933320000|2022-04-14 10:48:40|343.7|343.7|343.9|343.7|343.9|343.7|343.7|343.7|19241
1649933370000|2022-04-14 10:49:30|344|343.8|344|343.9|344|343.9|344|343.8|2559
1649933450000|2022-04-14 10:50:50|343.9|343.8|344|343.8|344|343.9|343.9|343.8|16629
1649933500000|2022-04-14 10:51:40|343.9||343.9||344||343.9||2000
1649933510000|2022-04-14 10:51:50|343.8|343.7|343.8|343.7|343.9|343.7|343.8|343.7|3843
1649933520000|2022-04-14 10:52:00|343.9|343.8|343.9|343.8|343.9|343.8|343.9|343.7|3374
1649933530000|2022-04-14 10:52:10||343.7||343.7||343.7||343.7|0
1649933540000|2022-04-14 10:52:20|343.8||343.8||343.8||343.8||0
1649933550000|2022-04-14 10:52:30|343.9|343.8|343.9|343.7|343.9|343.8|343.8|343.7|1068
1649933560000|2022-04-14 10:52:40||343.8||343.8||343.8||343.8|0
1649933580000|2022-04-14 10:53:00||343.7||343.8||343.8||343.7|4244
1649933660000|2022-04-14 10:54:20|||||||||703
1649933670000|2022-04-14 10:54:30|||||||||5000
1649933680000|2022-04-14 10:54:40|344||344||344||344||13150
1649933690000|2022-04-14 10:54:50||343.9||343.9||343.9||343.9|0
1649933700000|2022-04-14 10:55:00|344.1|344|344|343.9|344.1|344|344|343.9|4505
1649933710000|2022-04-14 10:55:10|||||||||3000
1649933840000|2022-04-14 10:57:20|344.1|344|344.1|344|344.1|344|344.1|343.9|2540
1649933880000|2022-04-14 10:58:00|344.2|344.1|344.2|344|344.2|344.1|344.2|344|5730
1649933910000|2022-04-14 10:58:30|344.4|344.1|344.6|344.5|344.7|344.5|344.4|344.1|270067
1649933930000|2022-04-14 10:58:50|344.5|344.4|344.5|344.4|344.6|344.4|344.4|344.3|11527
1649933970000|2022-04-14 10:59:30|344.6|344.5|344.6|344.4|344.6|344.5|344.5|344.4|3058
1649934000000|2022-04-14 11:00:00|344.5||344.5||344.5||344.5||0
1649934010000|2022-04-14 11:00:10|344.6|344.5|344.6|344.4|344.6|344.5|344.5|344.4|2597
1649934050000|2022-04-14 11:00:50||344.5||344.5||344.5||344.5|0
1649934080000|2022-04-14 11:01:20|344.7|344.6|344.7|344.6|344.7|344.6|344.6|344.6|31592
1649934090000|2022-04-14 11:01:30|344.8|344.7|344.8|344.6|344.8|344.7|344.8|344.6|1386
1649934120000|2022-04-14 11:02:00||344.7||344.7||344.7||344.6|0
1649934130000|2022-04-14 11:02:10|344.9|344.8|344.9|344.7|344.9|344.8|344.9|344.7|18417
1649934150000|2022-04-14 11:02:30||344.8||344.8||344.8||344.8|0
1649934170000|2022-04-14 11:02:50|344.8|344.7|344.8|344.7|344.8|344.7|344.8|344.7|3992
1649934210000|2022-04-14 11:03:30|344.9|344.8|344.9|344.7|344.9|344.8|344.9|344.7|5951
1649934260000|2022-04-14 11:04:20|344.8||344.8||344.8||344.8||0
1649934280000|2022-04-14 11:04:40|344.9||344.9||344.9||344.9||11762
1649934300000|2022-04-14 11:05:00|344.8||344.8||344.8||344.8||0
1649934320000|2022-04-14 11:05:20|344.7|344.6|344.8|344.6|344.8|344.6|344.7|344.6|26234
1649934330000|2022-04-14 11:05:30|344.9|344.7|344.9|344.8|344.9|344.8|344.9|344.7|965
1649934350000|2022-04-14 11:05:50||344.7||344.8||344.8||344.7|8990
1649934360000|2022-04-14 11:06:00||344.7||344.7||344.7||344.7|4884
1649934410000|2022-04-14 11:06:50||344.8||344.8||344.8||344.8|0
1649934430000|2022-04-14 11:07:10||344.7||344.7||344.7||344.7|470
1649934460000|2022-04-14 11:07:40|344.8||344.8||344.9||344.8||0
1649934490000|2022-04-14 11:08:10|||||||||500
1649934520000|2022-04-14 11:08:40||344.6||344.7||344.7||344.6|12629
1649934530000|2022-04-14 11:08:50|344.7|344.6|344.8|344.6|344.8|344.7|344.7|344.6|1447
1649934540000|2022-04-14 11:09:00|344.7||344.8||344.8||344.7||0
1649934560000|2022-04-14 11:09:20|||||||||10
1649934580000|2022-04-14 11:09:40||344.7||344.7||344.7||344.7|0
1649934610000|2022-04-14 11:10:10|344.7|344.6|344.7|344.6|344.7|344.6|344.7|344.6|2492
1649934630000|2022-04-14 11:10:30|344.8|344.7|344.8|344.7|344.8|344.7|344.8|344.7|978
1649934640000|2022-04-14 11:10:40||344.6||344.6||344.6||344.6|0
1649934690000|2022-04-14 11:11:30||344.7||344.7||344.7||344.7|0
1649934710000|2022-04-14 11:11:50||344.6||344.6||344.6||344.6|1286
1649934740000|2022-04-14 11:12:20||344.7||344.7||344.7||344.6|2509
1649934850000|2022-04-14 11:14:10|344.7|344.6|344.8|344.7|344.8|344.7|344.7|344.6|15188
1649934890000|2022-04-14 11:14:50|||||||||200
1649935010000|2022-04-14 11:16:50|344.7|344.6|344.8|344.7|344.8|344.7|344.7|344.6|6314
1649935070000|2022-04-14 11:17:50||344.6||344.6||344.6||344.6|4057
1649935080000|2022-04-14 11:18:00|344.7||344.7||344.7||344.7||0
1649935100000|2022-04-14 11:18:20|344.8||344.8||344.8||344.8||5465
1649935170000|2022-04-14 11:19:30|344.7||344.7||344.7||344.7||0
1649935180000|2022-04-14 11:19:40|344.8|344.7|344.8|344.7|344.8|344.7|344.8|344.7|1942
1649935190000|2022-04-14 11:19:50||344.6||344.6||344.6||344.6|0
1649935230000|2022-04-14 11:20:30||344.7||344.6||344.7||344.6|0
1649935260000|2022-04-14 11:21:00||344.7||344.7||344.7||344.7|0
1649935270000|2022-04-14 11:21:10|344.7|344.6|344.7|344.6|344.7|344.6|344.7|344.6|3328
1649935280000|2022-04-14 11:21:20|||||||||1000
1649935330000|2022-04-14 11:22:10|344.8||344.8||344.8||344.8||2435
1649935370000|2022-04-14 11:22:50|344.7||344.7||344.7||344.7||0
1649935410000|2022-04-14 11:23:30|344.6|344.5|344.6|344.5|344.6|344.5|344.6|344.5|11284
1649935420000|2022-04-14 11:23:40||344.4||344.5||344.5||344.4|5777
1649935850000|2022-04-14 11:30:50|||||||||347
1649935880000|2022-04-14 11:31:20|344.7|344.6|344.7|344.6|344.7|344.6|344.7|344.5|17513
1649936010000|2022-04-14 11:33:30|344.6|344.5|344.7|344.6|344.8|344.6|344.6|344.5|19372
1649936080000|2022-04-14 11:34:40|344.8|344.7|344.8|344.7|344.8|344.7|344.8|344.7|3037
1649936100000|2022-04-14 11:35:00|344.9|344.8|344.8|344.7|344.9|344.8|344.8|344.7|7859
1649936120000|2022-04-14 11:35:20|344.9|344.6|344.7|344.6|344.9|344.6|344.7|344.6|27419
1649936140000|2022-04-14 11:35:40|344.6|344.5|344.6|344.4|344.6|344.5|344.5|344.4|14110
1649936160000|2022-04-14 11:36:00|344.5||344.5||344.6||344.5||2507
1649936210000|2022-04-14 11:36:50|344.4|344.3|344.4|344.2|344.4|344.3|344.4|344.2|10923
1649936250000|2022-04-14 11:37:30|344.3|344.3|344.3|344.2|344.3|344.3|344.3|344.2|1040
1649936260000|2022-04-14 11:37:40|||||||||811
1649936280000|2022-04-14 11:38:00|344.2|344.1|344.3|344.2|344.3|344.2|344.2|344.1|4749
1649936300000|2022-04-14 11:38:20|344.2|344.1|344.2|344.1|344.2|344.1|344.2|344.1|5000
1649936370000|2022-04-14 11:39:30|344.3|344.2|344.3|344.2|344.3|344.2|344.3|344.2|3715
1649936400000|2022-04-14 11:40:00|344.4|344.3|344.4|344.3|344.4|344.3|344.4|344.3|1731
1649936410000|2022-04-14 11:40:10|344.3|344.2|344.4|344.2|344.4|344.2|344.3|344.2|483
1649936430000|2022-04-14 11:40:30|344.3||344.3||344.3||344.3||0
1649936520000|2022-04-14 11:42:00||344.1||344.2||344.2||344.1|4205
1649936630000|2022-04-14 11:43:50|344.4|344.3|344.4|344.2|344.4|344.3|344.4|344.2|13348
1649936690000|2022-04-14 11:44:50|344.3|344.1|344.3|344.2|344.3|344.2|344.3|344.1|10507
1649936710000|2022-04-14 11:45:10|344.4||344.3||344.4||344.3||2505
1649936720000|2022-04-14 11:45:20|344.4|344.3|344.3|344.2|344.4|344.3|344.3|344.2|4157
1649936740000|2022-04-14 11:45:40|344.4|344.3|344.6|344.4|344.6|344.4|344.4|344.3|7937
1649936750000|2022-04-14 11:45:50|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.2|14568
1649936760000|2022-04-14 11:46:00|344.4|344.2|344.3|344.2|344.4|344.3|344.3|344.2|6947
1649936770000|2022-04-14 11:46:10|344.2|344.1|344.2|344.1|344.3|344.1|344.2|344.1|11360
1649936820000|2022-04-14 11:47:00|344.3|344.2|344.5|344.3|344.5|344.3|344.2|344.2|31294
1649936830000|2022-04-14 11:47:10|344.6|344.4|344.5|344.3|344.6|344.4|344.4|344.3|10690
1649936840000|2022-04-14 11:47:20|344.4|344.4|344.4|344.3|344.5|344.4|344.4|344.3|821
1649936850000|2022-04-14 11:47:30|344.5||344.4||344.5||344.4||927
1649936880000|2022-04-14 11:48:00|344.5|344.4|344.4|344.2|344.5|344.4|344.4|344.2|9528
1649936900000|2022-04-14 11:48:20|344.3|344.1|344.3|344.1|344.3|344.1|344.3|344.1|0
1649936910000|2022-04-14 11:48:30||344.2||344.1||344.2||344.1|0
1649936960000|2022-04-14 11:49:20||344.2||344.2||344.2||344.2|0
1649936990000|2022-04-14 11:49:50|344.4||344.4||344.4||344.4||2429
1649937000000|2022-04-14 11:50:00||344.3||344.2||344.3||344.2|1979
1649937030000|2022-04-14 11:50:30|344.3||344.3||344.3||344.3||0
1649937050000|2022-04-14 11:50:50||344.1||344.1||344.1||344.1|3049
1649937060000|2022-04-14 11:51:00|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|1043
1649937080000|2022-04-14 11:51:20||344.3||344.3||344.3||344.3|0
1649937090000|2022-04-14 11:51:30|344.5||344.5||344.5||344.5||2842
1649937100000|2022-04-14 11:51:40|344.4||344.5||344.5||344.4||0
1649937110000|2022-04-14 11:51:50|344.3|344.2|344.3|344.2|344.4|344.3|344.2|344.1|24922
1649937120000|2022-04-14 11:52:00|||||||||3
1649937160000|2022-04-14 11:52:40|344.2|344.1|344.3|344.1|344.3|344.1|344.2|344.1|2888
1649937180000|2022-04-14 11:53:00|||||||||2500
1649937250000|2022-04-14 11:54:10|344.4|344.2|344.4|344.3|344.4|344.3|344.4|344.2|10734
1649937260000|2022-04-14 11:54:20|344.5||344.5||344.5||344.4||8096
1649937290000|2022-04-14 11:54:50|344.4||344.4||344.4||344.4||0
1649937320000|2022-04-14 11:55:20|344.3|344.2|344.3|344.2|344.3|344.2|344.3|344.2|500
1649937440000|2022-04-14 11:57:20|344.4|344.3|344.5|344.3|344.5|344.3|344.4|344.3|2077
1649937460000|2022-04-14 11:57:40|344.4|344.2|344.4|344.2|344.4|344.2|344.3|344.2|13110
1649937480000|2022-04-14 11:58:00|||||||||251
1649937560000|2022-04-14 11:59:20||344.3||344.3||344.3||344.3|0
1649937590000|2022-04-14 11:59:50|344.5||344.5||344.5||344.5||6411
1649937630000|2022-04-14 12:00:30||344.4||344.4||344.4||344.4|3685
1649937660000|2022-04-14 12:01:00|344.6|344.5|344.6|344.5|344.6|344.5|344.5|344.4|27999
1649937670000|2022-04-14 12:01:10|344.5|344.4|344.5|344.4|344.5|344.4|344.5|344.4|3553
1649937680000|2022-04-14 12:01:20|344.6||344.5||344.6||344.5||1016
1649937740000|2022-04-14 12:02:20|344.4|344.3|344.7|344.6|344.7|344.6|344.4|344.3|45548
1649937750000|2022-04-14 12:02:30||344.5||344.5||344.5||344.5|0
1649937760000|2022-04-14 12:02:40||344.6||344.5||344.6||344.5|0
1649937770000|2022-04-14 12:02:50||344.6||344.6||344.6||344.6|0
1649937870000|2022-04-14 12:04:30||344.5||344.6||344.6||344.5|9986
1649937930000|2022-04-14 12:05:30|344.8|344.7|344.8|344.6|344.9|344.7|344.7|344.6|34165
1649937940000|2022-04-14 12:05:40|344.7||344.7||344.7||344.7||2230
1649937970000|2022-04-14 12:06:10|||||||||1539
1649938060000|2022-04-14 12:07:40|||||||||5000
1649938080000|2022-04-14 12:08:00|344.8|344.7|344.8|344.7|344.8|344.7|344.7|344.6|11378
1649938090000|2022-04-14 12:08:10||344.6||344.7||344.7||344.6|8776
1649938210000|2022-04-14 12:10:10|344.7|344.6|344.8|344.7|344.8|344.7|344.7|344.6|29559
1649938230000|2022-04-14 12:10:30||344.6||344.7||344.7||344.6|9666
1649938310000|2022-04-14 12:11:50||344.6||344.7||344.7||344.6|10366
1649938320000|2022-04-14 12:12:00|||||||||5000
1649938330000|2022-04-14 12:12:10|344.9|344.8|344.9|344.8|344.9|344.8|344.9|344.7|17371
1649938340000|2022-04-14 12:12:20|344.8|344.7|344.8|344.7|344.8|344.7|344.8|344.7|0
1649938350000|2022-04-14 12:12:30|344.9||344.9||344.9||344.8||0
1649938380000|2022-04-14 12:13:00|344.8||344.8||344.8||344.8||0
1649938390000|2022-04-14 12:13:10|344.9|344.8|344.9|344.8|344.9|344.8|344.9|344.8|514
1649938400000|2022-04-14 12:13:20|345||344.9||345||344.9||5518
1649938440000|2022-04-14 12:14:00|345||345||345||345||4048
1649938450000|2022-04-14 12:14:10|345.1|344.9|345.2|345.1|345.2|345.1|345|344.9|119377
1649938460000|2022-04-14 12:14:20|345.1|345|345|344.9|345.1|345|345|344.9|12665
1649938470000|2022-04-14 12:14:30||344.8||344.9||344.9||344.8|972
1649938520000|2022-04-14 12:15:20|344.9|344.8|344.9|344.8|344.9|344.8|344.9|344.8|13843
1649938530000|2022-04-14 12:15:30||344.7||344.7||344.7||344.7|3779
1649938540000|2022-04-14 12:15:40|344.8||344.8||344.8||344.8||0
1649938600000|2022-04-14 12:16:40|344.7|344.6|344.8|344.7|344.8|344.7|344.7|344.6|9319
1649938770000|2022-04-14 12:19:30|344.9|344.8|344.9|344.7|344.9|344.8|344.8|344.7|29457
1649938810000|2022-04-14 12:20:10|344.8||344.8||344.8||344.8||0
1649938830000|2022-04-14 12:20:30|||||||||44
1649938860000|2022-04-14 12:21:00|344.9|344.6|344.9|344.8|344.9|344.8|344.9|344.6|24853
1649938870000|2022-04-14 12:21:10|344.8|344.7|344.8|344.7|344.8|344.7|344.8|344.7|2000
1649938880000|2022-04-14 12:21:20|344.9||344.9||344.9||344.9||8344
1649938920000|2022-04-14 12:22:00|344.8||344.8||344.8||344.8||0
1649938940000|2022-04-14 12:22:20|||||||||200
1649938960000|2022-04-14 12:22:40|344.7|344.6|344.8|344.7|344.8|344.7|344.7|344.6|27699
1649938970000|2022-04-14 12:22:50||344.6||344.7||344.7||344.6|6398
1649938980000|2022-04-14 12:23:00|344.7|344.6|344.8|344.7|344.8|344.7|344.7|344.6|61219
1649939010000|2022-04-14 12:23:30|||||||||2503
1649939020000|2022-04-14 12:23:40|||||||||950
1649939060000|2022-04-14 12:24:20|||||||||340
1649939180000|2022-04-14 12:26:20|||||||||4681
1649939310000|2022-04-14 12:28:30||344.6||344.7||344.7||344.6|17551
1649939360000|2022-04-14 12:29:20|344.9|344.8|344.9|344.8|344.9|344.8|344.9|344.8|8072
1649939400000|2022-04-14 12:30:00|345|344.9|345|344.8|345|344.9|344.9|344.8|5093
1649939420000|2022-04-14 12:30:20|344.9||344.9||344.9||344.9||0
1649939460000|2022-04-14 12:31:00|345|344.9|345|344.8|345|344.9|344.9|344.8|3487
1649939470000|2022-04-14 12:31:10|344.9||345||345||344.9||0
1649939480000|2022-04-14 12:31:20|344.9||345||345||344.9||0
1649939490000|2022-04-14 12:31:30|344.9||344.9||344.9||344.9||0
1649939510000|2022-04-14 12:31:50|345|344.9|345|344.9|345|344.9|345|344.9|2213
1649939520000|2022-04-14 12:32:00|344.9|344.8|345|344.8|345|344.8|344.9|344.8|512
1649939540000|2022-04-14 12:32:20||344.9||344.9||344.9||344.9|0
1649939570000|2022-04-14 12:32:50|345.1|345|345.2|345|345.2|345|345.1|345|33846
1649939580000|2022-04-14 12:33:00|345.1|345.1|345.2|345.1|345.2|345.1|345.1|345.1|3005
1649939590000|2022-04-14 12:33:10||345||345||345||345|7313
1649939610000|2022-04-14 12:33:30|345.1||345.2||345.2||345.1||800
1649939700000|2022-04-14 12:35:00|345.1||345.1||345.2||345.1||0
1649939710000|2022-04-14 12:35:10|345.2||345.2||345.2||345.1||2726
1649939730000|2022-04-14 12:35:30|345.3|345.1|345|344.9|345.3|345.1|345|344.9|48502
1649939740000|2022-04-14 12:35:40|344.9|344.8|344.8|344.7|345|344.8|344.8|344.7|2481
1649939790000|2022-04-14 12:36:30|344.9||344.9||344.9||344.8||2451
1649939810000|2022-04-14 12:36:50|344.8||344.8||344.8||344.8||0
1649939820000|2022-04-14 12:37:00|344.7|344.6|344.8|344.6|344.8|344.7|344.7|344.6|9356
1649939840000|2022-04-14 12:37:20|344.7||344.7||344.7||344.7||0
1649939850000|2022-04-14 12:37:30|344.6|344.5|344.7|344.6|344.7|344.6|344.6|344.5|8046
1649939860000|2022-04-14 12:37:40|344.6|344.5|344.7|344.5|344.7|344.6|344.6|344.5|3289
1649939870000|2022-04-14 12:37:50|344.6||344.6||344.6||344.6||0
1649939890000|2022-04-14 12:38:10|344.7||344.6||344.7||344.6||1968
1649939920000|2022-04-14 12:38:40|344.7||344.7||344.7||344.7||0
1649939940000|2022-04-14 12:39:00|344.6||344.6||344.6||344.6||0
1649939960000|2022-04-14 12:39:20|344.5|344.4|344.5|344.4|344.5|344.4|344.5|344.4|11922
1649939980000|2022-04-14 12:39:40|344.4|344.3|344.5|344.3|344.5|344.3|344.4|344.3|14159
1649939990000|2022-04-14 12:39:50|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|0
1649940010000|2022-04-14 12:40:10||344.3||344.3||344.3||344.3|0
1649940060000|2022-04-14 12:41:00||344.2||344.2||344.2||344.2|7203
1649940080000|2022-04-14 12:41:20|344.3||344.3||344.3||344.3||0
1649940110000|2022-04-14 12:41:50|344.2|344.1|344.1|344|344.2|344.1|344.1|344|3688
1649940120000|2022-04-14 12:42:00||343.9||343.9||343.9||343.9|701
1649940190000|2022-04-14 12:43:10|344|343.7|343.7|343.5|344|343.8|343.6|343.5|82392
1649940260000|2022-04-14 12:44:20|343.6||343.6||343.6||343.6||5000
1649940330000|2022-04-14 12:45:30||343.4||343.4||343.4||343.4|0
1649940340000|2022-04-14 12:45:40|343.7|343.5|343.8|343.6|343.8|343.6|343.7|343.5|576
1649940350000|2022-04-14 12:45:50|343.7||343.8||343.8||343.7||0
1649940360000|2022-04-14 12:46:00|343.7||343.7||343.7||343.7||0
1649940370000|2022-04-14 12:46:10|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|515
1649940380000|2022-04-14 12:46:20|343.7||343.7||343.7||343.7||509
1649940420000|2022-04-14 12:47:00|||||||||500
1649940430000|2022-04-14 12:47:10|343.8|343.6|343.8|343.6|343.8|343.7|343.7|343.6|8865
1649940450000|2022-04-14 12:47:30|343.7||343.8||343.8||343.7||0
1649940460000|2022-04-14 12:47:40|343.7||343.7||343.7||343.7||0
1649940490000|2022-04-14 12:48:10|343.6|343.5|343.7|343.6|343.7|343.6|343.6|343.5|7595
1649940510000|2022-04-14 12:48:30|343.8|343.7|343.8|343.6|343.8|343.7|343.8|343.6|472
1649940550000|2022-04-14 12:49:10|343.7|343.7|343.7|343.6|343.8|343.7|343.7|343.6|3049
1649940570000|2022-04-14 12:49:30|343.8||343.8||343.8||343.8||0
1649940580000|2022-04-14 12:49:40|343.7||343.7||343.7||343.7||0
1649940610000|2022-04-14 12:50:10|343.8|343.7|343.8|343.7|343.8|343.7|343.8|343.7|14
1649940630000|2022-04-14 12:50:30|343.7|343.6|343.8|343.7|343.8|343.7|343.7|343.6|7591
1649940640000|2022-04-14 12:50:40|||||||||345
1649940650000|2022-04-14 12:50:50||343.6||343.7||343.7||343.6|0
1649940670000|2022-04-14 12:51:10|343.9|343.8|343.9|343.8|344|343.8|343.8|343.7|14097
1649940710000|2022-04-14 12:51:50|343.8|343.7|343.8|343.7|343.8|343.7|343.8|343.7|10574
1649940800000|2022-04-14 12:53:20|||||||||2000
1649940820000|2022-04-14 12:53:40|||||||||3624
1649940840000|2022-04-14 12:54:00|343.9|343.8|343.9|343.8|343.9|343.8|343.9|343.7|2410
1649940910000|2022-04-14 12:55:10|343.8|343.7|343.9|343.7|343.9|343.7|343.8|343.7|1367
1649940930000|2022-04-14 12:55:30|344|343.8|344|343.9|344|343.9|344|343.8|4679
1649940960000|2022-04-14 12:56:00||343.8||343.8||343.9||343.8|5654
1649940980000|2022-04-14 12:56:20||343.9||343.8||343.9||343.8|0
1649941000000|2022-04-14 12:56:40||343.9||343.9||343.9||343.9|0
1649941120000|2022-04-14 12:58:40|344.1|344|344.2|344|344.2|344.1|344|343.9|18048
1649941170000|2022-04-14 12:59:30||344.1||344||344.1||344|7471
1649941200000|2022-04-14 13:00:00||344.1||344.1||344.1||344|0
1649941250000|2022-04-14 13:00:50|344.1|344|344.1|344|344.2|344|344.1|344|5424
1649941360000|2022-04-14 13:02:40|||||||||1500
1649941430000|2022-04-14 13:03:50|||||||||2595
1649941450000|2022-04-14 13:04:10|344|343.9|343.9|343.8|344|343.9|343.9|343.8|17791
1649941480000|2022-04-14 13:04:40|344||344||344||344||1989
1649941490000|2022-04-14 13:04:50|343.9|343.6|343.6|343.5|343.9|343.6|343.6|343.5|30169
1649941530000|2022-04-14 13:05:30|343.7||343.6||343.7||343.6||2474
1649941550000|2022-04-14 13:05:50|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|2944
1649941630000|2022-04-14 13:07:10|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.2|9157
1649941650000|2022-04-14 13:07:30|343.5|343.4|343.5|343.3|343.6|343.4|343.5|343.3|7829
1649941680000|2022-04-14 13:08:00|343.4||343.4||343.4||343.4||0
1649941780000|2022-04-14 13:09:40|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.1|58881
1649941800000|2022-04-14 13:10:00||343.1||343.2||343.2||343.1|0
1649941840000|2022-04-14 13:10:40|343.4|343.3|343.4|343.3|343.5|343.4|343.3|343.2|16292
1649941850000|2022-04-14 13:10:50|343.5||343.5||343.5||343.5||3196
1649941870000|2022-04-14 13:11:10|343.4|343.4|343.4|343.3|343.4|343.4|343.4|343.3|0
1649941880000|2022-04-14 13:11:20|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|4
1649941910000|2022-04-14 13:11:50||343.3||343.3||343.4||343.3|8703
1649941930000|2022-04-14 13:12:10|343.4||343.4||343.4||343.4||0
1649941940000|2022-04-14 13:12:20|343.5|343.4|343.5|343.3|343.5|343.4|343.5|343.3|495
1649941950000|2022-04-14 13:12:30||343.4||343.4||343.4||343.4|2000
1649941990000|2022-04-14 13:13:10|343.7|343.5|343.8|343.7|343.8|343.7|343.7|343.5|46080
1649942020000|2022-04-14 13:13:40|343.9|343.6|343.8|343.7|343.9|343.7|343.7|343.6|12265
1649942030000|2022-04-14 13:13:50|343.7|343.4|343.4|343.2|343.7|343.4|343.4|343.2|61773
1649942040000|2022-04-14 13:14:00|343.3|343.3|343.5|343.3|343.5|343.4|343.3|343.3|3676
1649942050000|2022-04-14 13:14:10|343.4||343.4||343.5||343.4||1141
1649942060000|2022-04-14 13:14:20|343.6|343.4|343.7|343.6|343.7|343.6|343.6|343.4|36257
1649942080000|2022-04-14 13:14:40|343.8|343.7|343.8|343.7|343.9|343.7|343.8|343.7|2087
1649942140000|2022-04-14 13:15:40|343.7|343.6|343.7|343.6|343.8|343.6|343.7|343.6|5740
1649942160000|2022-04-14 13:16:00|343.6|343.3|343.6|343.4|343.6|343.5|343.4|343.3|56475
1649942170000|2022-04-14 13:16:10|343.5|343.5|343.6|343.4|343.6|343.5|343.5|343.4|6802
1649942180000|2022-04-14 13:16:20|343.5||343.5||343.6||343.5||8005
1649942200000|2022-04-14 13:16:40|343.4|343.1|343.2|343.1|343.4|343.1|343.2|343.1|47536
1649942210000|2022-04-14 13:16:50|343.3||343.2||343.3||343.2||5217
1649942220000|2022-04-14 13:17:00|||||||||196
1649942230000|2022-04-14 13:17:10|343.1|343|343.2|343|343.2|343|343.1|343|1617
1649942270000|2022-04-14 13:17:50|343.3|343.1|343.2|343.1|343.3|343.1|343.2|343|13264
1649942290000|2022-04-14 13:18:10|343.3|343.2|343.5|343.3|343.5|343.3|343.2|343.2|18148
1649942340000|2022-04-14 13:19:00|343.4|343.4|343.5|343.4|343.5|343.4|343.4|343.4|1727
1649942410000|2022-04-14 13:20:10|343.6|343.5|343.6|343.5|343.6|343.5|343.5|343.4|6423
1649942450000|2022-04-14 13:20:50|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|4777
1649942460000|2022-04-14 13:21:00|343.8|343.7|343.8|343.6|343.8|343.7|343.7|343.6|985
1649942470000|2022-04-14 13:21:10||343.7||343.6||343.7||343.6|800
1649942480000|2022-04-14 13:21:20||343.7||343.7||343.7||343.6|400
1649942490000|2022-04-14 13:21:30|343.9||343.8||343.9||343.8||12780
1649942520000|2022-04-14 13:22:00||343.6||343.7||343.7||343.6|4998
1649942540000|2022-04-14 13:22:20|||||||||3461
1649942580000|2022-04-14 13:23:00|343.7|343.5|343.6|343.5|343.7|343.5|343.6|343.5|19537
1649942590000|2022-04-14 13:23:10|||||||||1144
1649942620000|2022-04-14 13:23:40|||||||||2400
1649942630000|2022-04-14 13:23:50|||||||||2000
1649942640000|2022-04-14 13:24:00|||||||||3600
1649942650000|2022-04-14 13:24:10|||||||||400
1649942760000|2022-04-14 13:26:00|343.7|343.6|343.7|343.6|343.8|343.7|343.6|343.5|39507
1649942770000|2022-04-14 13:26:10|343.8|343.7|343.8|343.6|343.8|343.7|343.8|343.6|1837
1649942780000|2022-04-14 13:26:20|343.7|343.7|343.9|343.7|343.9|343.7|343.7|343.7|8214
1649942790000|2022-04-14 13:26:30||343.8||343.8||343.8||343.8|0
1649942800000|2022-04-14 13:26:40|344|343.9|344|343.9|344|343.9|344|343.9|512
1649942820000|2022-04-14 13:27:00|344.1|344|344.1|344|344.1|344|344.1|344|2443
1649942850000|2022-04-14 13:27:30|344|343.9|344|343.9|344|343.9|344|343.9|15733
1649942860000|2022-04-14 13:27:40|343.9|343.8|344|343.9|344|343.9|343.9|343.8|1528
1649942880000|2022-04-14 13:28:00|344.1|344|344.1|343.9|344.1|344|344|343.9|83840
1649942900000|2022-04-14 13:28:20|344||344||344.1||344||0
1649942950000|2022-04-14 13:29:10|344.1|344|344.1|343.9|344.1|344|344|343.9|23220
1649942970000|2022-04-14 13:29:30||344||344||344||344|0
1649942990000|2022-04-14 13:29:50|344.2|343.9|344.1|344|344.2|344|344.1|343.9|8263
1649943000000|2022-04-14 13:30:00|344.2|344.1|344.2|344.1|344.2|344.1|344.1|344|8600
1649943020000|2022-04-14 13:30:20||344||344||344||344|1544
1649943050000|2022-04-14 13:30:50||344.1||344.1||344.1||344.1|1752
1649943080000|2022-04-14 13:31:20|344.1|344|344.1|344|344.1|344|344.1|344|19981
1649943100000|2022-04-14 13:31:40|344.2|343.9|344.2|344|344.2|344|344.1|343.9|19498
1649943110000|2022-04-14 13:31:50|344.1|343.9|344|343.9|344.1|344|344|343.9|42300
1649943120000|2022-04-14 13:32:00|343.9|343.8|344|343.9|344|343.9|343.9|343.8|12783
1649943170000|2022-04-14 13:32:50|344.1|343.8|344|343.8|344.1|343.9|343.9|343.8|57522
1649943180000|2022-04-14 13:33:00||343.9||343.9||343.9||343.9|0
1649943210000|2022-04-14 13:33:30|||||||||71
1649943220000|2022-04-14 13:33:40|344.1|344|344.1|344|344.2|344.1|344.1|344|23028
1649943230000|2022-04-14 13:33:50|344|343.9|344|343.9|344|343.9|344|343.9|6057
1649943240000|2022-04-14 13:34:00|344.1|344|344|343.9|344.1|344|344|343.9|6712
1649943250000|2022-04-14 13:34:10|344.1|344|344.1|344|344.1|344|344.1|344|2719
1649943260000|2022-04-14 13:34:20|344.2|344.1|344.2|344.1|344.2|344.1|344.1|344|22947
1649943270000|2022-04-14 13:34:30|344.3|344.2|344.2|344.1|344.4|344.2|344.2|344.1|88074
1649943280000|2022-04-14 13:34:40|344.3|344.2|344.3|344.2|344.3|344.2|344.2|344.1|8591
1649943290000|2022-04-14 13:34:50|||||||||1752
1649943300000|2022-04-14 13:35:00|344.4|344.3|344.4|344.2|344.4|344.3|344.4|344.2|9981
1649943310000|2022-04-14 13:35:10|344.3||344.3||344.3||344.3||0
1649943340000|2022-04-14 13:35:40|344.2|344.1|344.4|344.3|344.4|344.3|344.2|344.1|27659
1649943350000|2022-04-14 13:35:50||344.2||344.2||344.3||344.2|1752
1649943360000|2022-04-14 13:36:00|344.5|344.3|344.6|344.5|344.6|344.5|344.5|344.3|22847
1649943370000|2022-04-14 13:36:10|344.7|344.6|344.7|344.6|344.9|344.7|344.7|344.6|51531
1649943400000|2022-04-14 13:36:40|344.6|344.5|344.6|344.5|344.6|344.5|344.6|344.5|14018
1649943410000|2022-04-14 13:36:50|344.5|344.4|344.5|344.4|344.5|344.4|344.5|344.4|7124
1649943440000|2022-04-14 13:37:20|344.6|344.5|344.6|344.5|344.6|344.5|344.6|344.5|8571
1649943450000|2022-04-14 13:37:30|344.7|344.6|344.7|344.6|344.7|344.6|344.7|344.6|1758
1649943460000|2022-04-14 13:37:40|344.6|344.5|344.6|344.5|344.6|344.5|344.6|344.5|2300
1649943470000|2022-04-14 13:37:50|344.7||344.6||344.7||344.6||3194
1649943480000|2022-04-14 13:38:00|344.7|344.6|344.7|344.5|344.7|344.6|344.6|344.5|1773
1649943510000|2022-04-14 13:38:30|344.6|344.4|344.6|344.4|344.7|344.4|344.5|344.4|6627
1649943520000|2022-04-14 13:38:40||344.5||344.5||344.5||344.4|0
1649943530000|2022-04-14 13:38:50|||||||||1752
1649943560000|2022-04-14 13:39:20|||||||||311
1649943570000|2022-04-14 13:39:30|344.5|344.4|344.5|344.4|344.5|344.4|344.5|344.4|2043
1649943590000|2022-04-14 13:39:50|344.6|344.5|344.6|344.5|344.6|344.5|344.6|344.5|6847
1649943600000|2022-04-14 13:40:00|344.5|344.4|344.5|344.4|344.5|344.4|344.4|344.3|17599
1649943620000|2022-04-14 13:40:20|344.6||344.6||344.6||344.5||2542
1649943630000|2022-04-14 13:40:30||344.5||344.5||344.5||344.5|0
1649943640000|2022-04-14 13:40:40|344.5|344.4|344.5|344.4|344.6|344.4|344.5|344.4|11821
1649943650000|2022-04-14 13:40:50|344.4|344.3|344.4|344.3|344.5|344.4|344.4|344.3|10035
1649943660000|2022-04-14 13:41:00|344.5|344.2|344.4|344.2|344.5|344.2|344.4|344.2|27722
1649943670000|2022-04-14 13:41:10|||||||||50
1649943680000|2022-04-14 13:41:20||344.3||344.3||344.3||344.3|0
1649943700000|2022-04-14 13:41:40|344.3|344.2|344.4|344.2|344.4|344.3|344.3|344.2|3749
1649943710000|2022-04-14 13:41:50||344.3||344.2||344.3||344.2|1752
1649943720000|2022-04-14 13:42:00||344.3||344.3||344.3||344.2|0
1649943750000|2022-04-14 13:42:30|344.5|344.4|344.5|344.3|344.5|344.4|344.4|344.3|24025
1649943760000|2022-04-14 13:42:40|344.4|344.4|344.5|344.3|344.5|344.4|344.4|344.3|2303
1649943770000|2022-04-14 13:42:50|344.4|344.4|344.5|344.4|344.5|344.4|344.4|344.3|8191
1649943780000|2022-04-14 13:43:00|344.4|344.3|344.4|344.3|344.4|344.3|344.4|344.3|0
1649943790000|2022-04-14 13:43:10|344.5|344.4|344.5|344.4|344.5|344.4|344.5|344.4|480
1649943800000|2022-04-14 13:43:20|344.4|344.3|344.5|344.4|344.5|344.4|344.4|344.3|957
1649943830000|2022-04-14 13:43:50|||||||||1752
1649943840000|2022-04-14 13:44:00||344.3||344.3||344.3||344.3|2301
1649943850000|2022-04-14 13:44:10|344.6|344.4|344.6|344.4|344.6|344.5|344.5|344.4|8344
1649943860000|2022-04-14 13:44:20|344.5||344.5||344.5||344.5||0
1649943890000|2022-04-14 13:44:50|344.6||344.5||344.6||344.5||8617
1649943900000|2022-04-14 13:45:00|||||||||2770
1649943920000|2022-04-14 13:45:20|344.4|344.3|344.4|344.3|344.4|344.3|344.4|344.3|10925
1649943950000|2022-04-14 13:45:50|344.5|344.4|344.5|344.4|344.5|344.4|344.4|344.4|5311
1649943960000|2022-04-14 13:46:00|344.4|344.3|344.4|344.3|344.4|344.3|344.3|344.2|26736
1649943970000|2022-04-14 13:46:10||344.2||344.3||344.3||344.2|0
1649943980000|2022-04-14 13:46:20|344.5|344.2|344.4|344.2|344.5|344.3|344.4|344.2|2109
1649943990000|2022-04-14 13:46:30|344.3|344.3|344.3|344.2|344.3|344.3|344.3|344.2|485
1649944000000|2022-04-14 13:46:40|344.2|344.1|344.3|344.1|344.3|344.2|344.2|344.1|14016
1649944010000|2022-04-14 13:46:50||344.2||344.2||344.2||344.2|1752
1649944020000|2022-04-14 13:47:00|344.4|344.3|344.5|344.4|344.5|344.4|344.4|344.3|5602
1649944040000|2022-04-14 13:47:20|344.4|344.2|344.3|344.2|344.4|344.2|344.3|344.2|10541
1649944070000|2022-04-14 13:47:50||344.1||344.1||344.2||344.1|16245
1649944080000|2022-04-14 13:48:00||344.2||344.2||344.2||344.2|0
1649944100000|2022-04-14 13:48:20|344.2|344.1|344.3|344.2|344.3|344.2|344.2|344.1|7483
1649944130000|2022-04-14 13:48:50|||||||||1752
1649944140000|2022-04-14 13:49:00|||||||||1344
1649944150000|2022-04-14 13:49:10|344.2|344.1|344.3|344.1|344.3|344.2|344.2|344.1|9184
1649944160000|2022-04-14 13:49:20||344.2||344.2||344.2||344.2|0
1649944170000|2022-04-14 13:49:30|344.2|344.1|344.2|344.1|344.2|344.2|344.2|344.1|0
1649944190000|2022-04-14 13:49:50|344.3|344.2|344.3|344.2|344.4|344.2|344.3|344.2|16658
1649944200000|2022-04-14 13:50:00|||||||||3259
1649944210000|2022-04-14 13:50:10|344.4|344.3|344.6|344.4|344.6|344.4|344.3|344.2|32932
1649944220000|2022-04-14 13:50:20|344.7|344.5|344.7|344.5|344.7|344.6|344.6|344.5|21419
1649944240000|2022-04-14 13:50:40|344.6||344.6||344.6||344.6||0
1649944250000|2022-04-14 13:50:50|344.7|344.6|344.8|344.6|344.8|344.6|344.7|344.5|13120
1649944260000|2022-04-14 13:51:00|344.7||344.8||344.8||344.7||1917
1649944280000|2022-04-14 13:51:20||344.7||344.7||344.7||344.7|0
1649944290000|2022-04-14 13:51:30|||||||||800
1649944310000|2022-04-14 13:51:50|||||||||1752
1649944350000|2022-04-14 13:52:30|344.9|344.8|344.9|344.8|344.9|344.8|344.9|344.8|1519
1649944370000|2022-04-14 13:52:50|||||||||1752
1649944390000|2022-04-14 13:53:10|344.8|344.7|344.9|344.7|344.9|344.8|344.8|344.7|14173
1649944400000|2022-04-14 13:53:20||344.8||344.8||344.8||344.8|0
1649944410000|2022-04-14 13:53:30|345|344.9|345|344.8|345|344.9|344.9|344.8|22601
1649944430000|2022-04-14 13:53:50|344.9||344.9||345||344.9||3562
1649944450000|2022-04-14 13:54:10|345||345||345||344.9||13381
1649944460000|2022-04-14 13:54:20||344.9||344.9||344.9||344.9|0
1649944490000|2022-04-14 13:54:50|344.9|344.8|344.8|344.7|344.9|344.8|344.8|344.7|33072
1649944510000|2022-04-14 13:55:10|344.9||344.8||344.9||344.8||19614
1649944540000|2022-04-14 13:55:40|344.9||344.8||344.9||344.8||16330
1649944550000|2022-04-14 13:55:50|344.7|344.6|344.7|344.6|344.8|344.6|344.7|344.6|17113
1649944560000|2022-04-14 13:56:00|344.8|344.7|344.8|344.6|344.8|344.7|344.7|344.6|7523
1649944610000|2022-04-14 13:56:50|344.9|344.7|344.9|344.8|344.9|344.8|344.8|344.7|31523
1649944620000|2022-04-14 13:57:00|345||345||345||345||12677
1649944630000|2022-04-14 13:57:10|344.9|344.9|345|344.9|345|344.9|344.9|344.9|2555
1649944640000|2022-04-14 13:57:20||344.8||344.8||344.8||344.8|1439
1649944670000|2022-04-14 13:57:50||344.9||344.9||344.9||344.9|13996
1649944710000|2022-04-14 13:58:30|||||||||200
1649944720000|2022-04-14 13:58:40|344.9|344.8|344.9|344.8|344.9|344.8|344.9|344.8|4185
1649944730000|2022-04-14 13:58:50|||||||||1752
1649944740000|2022-04-14 13:59:00|344.8|344.7|344.9|344.8|344.9|344.8|344.8|344.7|20802
1649944750000|2022-04-14 13:59:10|345|344.9|345|344.9|345|344.9|345|344.9|7455
1649944760000|2022-04-14 13:59:20|344.9|344.8|345|344.9|345|344.9|344.9|344.8|10636
1649944780000|2022-04-14 13:59:40|345.1||345||345.1||345||117361
1649944790000|2022-04-14 13:59:50|344.9|344.8|345|344.8|345|344.9|344.9|344.8|19163
1649944800000|2022-04-14 14:00:00||344.9||344.8||344.9||344.8|800
1649944830000|2022-04-14 14:00:30||344.9||344.8||344.9||344.8|1413
1649944840000|2022-04-14 14:00:40||344.9||344.9||344.9||344.9|0
1649944860000|2022-04-14 14:01:00||344.8||344.8||344.8||344.8|11304
1649944870000|2022-04-14 14:01:10|344.9||344.9||344.9||344.9||0
1649944890000|2022-04-14 14:01:30|||||||||1200
1649944900000|2022-04-14 14:01:40|345||345||345||344.9||3365
1649944910000|2022-04-14 14:01:50||344.9||344.9||344.9||344.9|0
1649944920000|2022-04-14 14:02:00||344.8||344.8||344.8||344.8|2518
1649944930000|2022-04-14 14:02:10|345.1|344.9|345|344.9|345.1|344.9|345|344.8|40558
1649944940000|2022-04-14 14:02:20|344.9|344.8|345|344.8|345|344.8|344.9|344.8|11436
1649944950000|2022-04-14 14:02:30|344.9|344.9|345|344.8|345|344.9|344.9|344.8|6210
1649944960000|2022-04-14 14:02:40||344.9||344.8||344.9||344.8|2287
1649944970000|2022-04-14 14:02:50|344.9|344.9|344.9|344.8|345|344.9|344.9|344.8|3387
1649944990000|2022-04-14 14:03:10|345|344.9|345|344.8|345|344.9|344.9|344.8|19472
1649945000000|2022-04-14 14:03:20||344.9||344.9||344.9||344.9|800
1649945030000|2022-04-14 14:03:50|345.1|345|345|344.8|345.1|345|344.9|344.8|148049
1649945040000|2022-04-14 14:04:00|344.9||344.9||344.9||344.9||0
1649945050000|2022-04-14 14:04:10|345|344.9|345|344.9|345|344.9|345|344.9|7436
1649945150000|2022-04-14 14:05:50|344.9|344.7|344.8|344.7|344.9|344.8|344.8|344.7|54758
1649945160000|2022-04-14 14:06:00|344.9|344.8|344.9|344.8|344.9|344.8|344.8|344.8|4658
1649945170000|2022-04-14 14:06:10|345|344.9|345|344.9|345|344.9|345|344.9|3743
1649945210000|2022-04-14 14:06:50|345.1|345|344.9|344.8|345.1|345|344.9|344.8|55281
1649945230000|2022-04-14 14:07:10|345||345||345||345||4900
1649945240000|2022-04-14 14:07:20|345.1|345|345|344.9|345.1|345|345|344.8|108377
1649945250000|2022-04-14 14:07:30|345.1|345|345|344.9|345.1|345|345|344.9|78627
1649945260000|2022-04-14 14:07:40|345.1|345|345.1|344.9|345.2|345|345|344.9|47567
1649945270000|2022-04-14 14:07:50|345|345|345|344.9|345.1|345|345|344.9|51917
1649945280000|2022-04-14 14:08:00|345.1|345|345|344.9|345.1|345|345|344.9|12258
1649945290000|2022-04-14 14:08:10|345.1|345|345.1|344.9|345.1|345|345|344.9|10445
1649945300000|2022-04-14 14:08:20|345|345|344.8|344.7|345.1|345|344.8|344.7|71570
1649945310000|2022-04-14 14:08:30|||||||||1080
1649945320000|2022-04-14 14:08:40|344.9||344.9||344.9||344.8||2159
1649945350000|2022-04-14 14:09:10||344.8||344.8||344.8||344.8|0
1649945400000|2022-04-14 14:10:00|345|344.9|345|344.9|345|344.9|345|344.9|9350
1649945420000|2022-04-14 14:10:20|345.1|345|345|344.9|345.1|345|345|344.9|20781
1649945430000|2022-04-14 14:10:30|344.9|344.8|345|344.9|345|344.9|344.9|344.8|10308
1649945440000|2022-04-14 14:10:40|345.1|345|345.1|344.9|345.1|345|345|344.9|11797
1649945450000|2022-04-14 14:10:50|345|345|345|344.9|345.3|345.2|345|344.9|154139
1649945460000|2022-04-14 14:11:00|345.1|345|344.9|344.8|345.2|345|344.9|344.8|75471
1649945470000|2022-04-14 14:11:10|345||344.9||345||344.9||11248
1649945520000|2022-04-14 14:12:00|345|344.9|345|344.8|345.1|345|344.9|344.8|81023
1649945540000|2022-04-14 14:12:20|344.9|344.9|345|344.8|345|344.9|344.9|344.8|4379
1649945550000|2022-04-14 14:12:30|345.1|344.9|345.1|344.9|345.1|344.9|345|344.9|8525
1649945560000|2022-04-14 14:12:40|345|345|345|344.9|345.2|345.1|345|344.9|128646
1649945570000|2022-04-14 14:12:50|345.1|345|345|344.9|345.1|345|345|344.9|40622
1649945580000|2022-04-14 14:13:00|345.1|345|345|344.9|345.2|345|345|344.9|44334
1649945590000|2022-04-14 14:13:10|345.1|345|345|344.9|345.2|345|345|344.8|43301
1649945610000|2022-04-14 14:13:30|345.1|344.8|345|344.8|345.1|344.9|344.9|344.8|12909
1649945620000|2022-04-14 14:13:40|345.1|345|345|344.9|345.1|345|345|344.9|69440
1649945630000|2022-04-14 14:13:50|345.1|345|345|344.9|345.2|345|345|344.9|124962
1649945640000|2022-04-14 14:14:00|345.1||345||345.1||345||5953
1649945650000|2022-04-14 14:14:10|||||||||870
1649945670000|2022-04-14 14:14:30|344.9|344.8|345|344.8|345|344.9|344.9|344.8|7148
1649945710000|2022-04-14 14:15:10|344.9|344.9|345|344.8|345|344.9|344.9|344.8|21475
1649945720000|2022-04-14 14:15:20||344.9||344.9||344.9||344.9|2284
1649945730000|2022-04-14 14:15:30|345.1|345|345|344.9|345.1|345|345|344.9|121005
1649945740000|2022-04-14 14:15:40|345.1|345|345.1|345|345.1|345|345|344.9|80625
1649945750000|2022-04-14 14:15:50|345.2||345.2||345.2||345.2||4551
1649945760000|2022-04-14 14:16:00||345.1||345||345.1||345|0
1649945800000|2022-04-14 14:16:40||345.1||345.1||345.1||345.1|0
1649945820000|2022-04-14 14:17:00|345.3||345.3||345.3||345.3||8995
1649945840000|2022-04-14 14:17:20|345.2||345.2||345.3||345.2||3727
1649945860000|2022-04-14 14:17:40|345.1|345|345.2|345|345.2|345|345.1|345|7649
1649945880000|2022-04-14 14:18:00||345.1||345.1||345.1||345.1|0
1649945910000|2022-04-14 14:18:30|345.3|345.2|345.3|345.1|345.3|345.2|345.2|345.1|14651
1649945920000|2022-04-14 14:18:40|345.4|345.2|345.4|345.3|345.4|345.3|345.3|345.2|14662
1649945930000|2022-04-14 14:18:50|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|1461
1649945940000|2022-04-14 14:19:00|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|2554
1649945950000|2022-04-14 14:19:10|345.7|345.6|345.7|345.5|345.7|345.6|345.7|345.5|12794
1649945960000|2022-04-14 14:19:20||345.6||345.5||345.6||345.5|0
1649945970000|2022-04-14 14:19:30||345.6||345.6||345.6||345.6|0
1649945990000|2022-04-14 14:19:50|||||||||1000
1649946000000|2022-04-14 14:20:00|||||||||250
1649946020000|2022-04-14 14:20:20|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|7509
1649946030000|2022-04-14 14:20:30|345.7|345.6|345.6|345.5|345.7|345.6|345.6|345.5|9490
1649946040000|2022-04-14 14:20:40|345.5|345.4|345.5|345.4|345.6|345.4|345.5|345.4|21187
1649946050000|2022-04-14 14:20:50|345.6|345.5|345.6|345.5|345.7|345.6|345.6|345.5|50284
1649946060000|2022-04-14 14:21:00|345.5|345.4|345.5|345.4|345.6|345.5|345.5|345.4|3727
1649946100000|2022-04-14 14:21:40|345.4|345.3|345.4|345.3|345.4|345.3|345.4|345.3|15133
1649946160000|2022-04-14 14:22:40|345.5||345.5||345.5||345.5||6986
1649946180000|2022-04-14 14:23:00|345.4||345.4||345.4||345.4||0
1649946190000|2022-04-14 14:23:10|345.5|345.4|345.5|345.3|345.5|345.4|345.5|345.3|6960
1649946200000|2022-04-14 14:23:20|345.4||345.4||345.4||345.4||0
1649946260000|2022-04-14 14:24:20|345.3|345.2|345.3|345.2|345.3|345.2|345.3|345.2|11809
1649946290000|2022-04-14 14:24:50|345.4|345.3|345.4|345.2|345.4|345.3|345.4|345.2|5656
1649946300000|2022-04-14 14:25:00||345.3||345.3||345.3||345.3|0
1649946350000|2022-04-14 14:25:50|345.5||345.5||345.5||345.4||3318
1649946370000|2022-04-14 14:26:10||345.4||345.4||345.4||345.4|0
1649946380000|2022-04-14 14:26:20|||||||||2000
1649946390000|2022-04-14 14:26:30|||||||||200
1649946430000|2022-04-14 14:27:10|||||||||2416
1649946440000|2022-04-14 14:27:20|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|3572
1649946490000|2022-04-14 14:28:10|345.7|345.6|345.7|345.5|345.7|345.6|345.6|345.5|38939
1649946500000|2022-04-14 14:28:20|345.6||345.6||345.6||345.6||3154
1649946510000|2022-04-14 14:28:30|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|20268
1649946560000|2022-04-14 14:29:20|345.4|345.3|345.3|345.2|345.4|345.3|345.3|345.2|21670
1649946600000|2022-04-14 14:30:00||345.1||345.2||345.2||345.1|8401
1649946630000|2022-04-14 14:30:30||345.1||345.2||345.2||345.1|8449
1649946640000|2022-04-14 14:30:40|345.2|345.1|345.3|345.2|345.3|345.2|345.2|345.1|12213
1649946660000|2022-04-14 14:31:00|345.4|345.3|345.5|345.3|345.5|345.3|345.4|345.2|41710
1649946670000|2022-04-14 14:31:10|345.6|345.4|345.6|345.4|345.6|345.5|345.6|345.4|3582
1649946680000|2022-04-14 14:31:20|345.7|345.5|345.7|345.5|345.7|345.5|345.7|345.5|14784
1649946700000|2022-04-14 14:31:40||345.6||345.6||345.6||345.6|0
1649946720000|2022-04-14 14:32:00|345.8|345.7|345.8|345.6|345.8|345.7|345.7|345.6|61766
1649946740000|2022-04-14 14:32:20||345.7||345.6||345.7||345.6|823
1649946780000|2022-04-14 14:33:00|345.9|345.7|345.8|345.7|345.9|345.7|345.8|345.7|8029
1649946790000|2022-04-14 14:33:10|345.9|345.8|345.9|345.8|345.9|345.8|345.8|345.7|25563
1649946870000|2022-04-14 14:34:30|345.8|345.7|345.8|345.6|345.8|345.7|345.8|345.6|20695
1649946880000|2022-04-14 14:34:40|345.7||345.8||345.8||345.7||1810
1649946910000|2022-04-14 14:35:10|345.7|345.7|345.7|345.6|345.7|345.7|345.7|345.6|0
1649946930000|2022-04-14 14:35:30|345.6|345.5|345.7|345.5|345.7|345.6|345.6|345.5|16175
1649946940000|2022-04-14 14:35:40|345.6||345.6||345.6||345.6||0
1649946960000|2022-04-14 14:36:00|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|19419
1649947020000|2022-04-14 14:37:00|345.6|345.5|345.5|345.4|345.6|345.5|345.5|345.3|40374
1649947050000|2022-04-14 14:37:30|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|7804
1649947060000|2022-04-14 14:37:40|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|507
1649947130000|2022-04-14 14:38:50|345.4|345.3|345.4|345.3|345.5|345.3|345.4|345.3|13759
1649947140000|2022-04-14 14:39:00|345.5||345.4||345.5||345.4||0
1649947170000|2022-04-14 14:39:30|345.5|345.4|345.5|345.3|345.5|345.4|345.5|345.3|9522
1649947180000|2022-04-14 14:39:40|345.6|345.4|345.5|345.4|345.6|345.4|345.5|345.4|10868
1649947190000|2022-04-14 14:39:50|345.6||345.6||345.6||345.6||241
1649947200000|2022-04-14 14:40:00|345.5||345.6||345.6||345.5||0
1649947210000|2022-04-14 14:40:10|345.5|345.5|345.5|345.4|345.6|345.5|345.5|345.4|60433
1649947220000|2022-04-14 14:40:20|345.6|345.5|345.6|345.5|345.7|345.6|345.6|345.5|14696
1649947230000|2022-04-14 14:40:30|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|396
1649947270000|2022-04-14 14:41:10|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|1506
1649947290000|2022-04-14 14:41:30|345.9|345.8|345.9|345.8|345.9|345.8|345.8|345.8|16223
1649947340000|2022-04-14 14:42:20|346|345.9|345.8|345.7|346|345.9|345.8|345.7|25697
1649947390000|2022-04-14 14:43:10|345.7|345.6|345.7|345.6|345.7|345.6|345.6|345.5|32345
1649947400000|2022-04-14 14:43:20|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|4985
1649947510000|2022-04-14 14:45:10|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|12507
1649947520000|2022-04-14 14:45:20|345.6|345.5|345.7|345.5|345.7|345.5|345.6|345.5|15911
1649947540000|2022-04-14 14:45:40||345.6||345.6||345.6||345.6|0
1649947580000|2022-04-14 14:46:20|||||||||380
1649947630000|2022-04-14 14:47:10|345.8|345.7|345.8|345.7|345.9|345.7|345.7|345.6|19474
1649947700000|2022-04-14 14:48:20|||||||||3228
1649947790000|2022-04-14 14:49:50|345.7|345.6|345.7|345.6|345.8|345.6|345.7|345.6|15641
1649947800000|2022-04-14 14:50:00|345.6|345.5|345.6|345.5|345.7|345.5|345.6|345.5|13112
1649947820000|2022-04-14 14:50:20|345.7|345.6|345.8|345.6|345.8|345.7|345.7|345.6|18629
1649947840000|2022-04-14 14:50:40|345.7|345.7|345.8|345.7|345.9|345.8|345.7|345.7|28274
1649947850000|2022-04-14 14:50:50|345.7|345.6|345.9|345.7|345.9|345.8|345.7|345.6|13311
1649947860000|2022-04-14 14:51:00|345.8||345.8||345.9||345.8||3150
1649947870000|2022-04-14 14:51:10|345.9||345.9||345.9||345.8||0
1649947880000|2022-04-14 14:51:20||345.8||345.7||345.8||345.7|750
1649947890000|2022-04-14 14:51:30|345.8||345.9||345.9||345.8||1917
1649947900000|2022-04-14 14:51:40|345.8||345.9||345.9||345.8||507
1649947910000|2022-04-14 14:51:50|345.8||345.8||345.8||345.8||0
1649947960000|2022-04-14 14:52:40|345.9|345.8|345.9|345.8|345.9|345.8|345.9|345.8|4891
1649947980000|2022-04-14 14:53:00|346|345.9|346|345.9|346|345.9|346|345.9|2928
1649947990000|2022-04-14 14:53:10|345.9|345.8|345.9|345.8|345.9|345.8|345.9|345.8|0
1649948030000|2022-04-14 14:53:50|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|22505
1649948040000|2022-04-14 14:54:00|345.7|345.6|345.7|345.6|345.8|345.6|345.7|345.6|14801
1649948120000|2022-04-14 14:55:20|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|10273
1649948160000|2022-04-14 14:56:00|||||||||74
1649948180000|2022-04-14 14:56:20|345.7|345.6|345.6|345.5|345.7|345.6|345.6|345.5|29942
1649948220000|2022-04-14 14:57:00|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|13026
1649948370000|2022-04-14 14:59:30|345.6|345.5|345.6|345.5|345.7|345.6|345.6|345.5|28905
1649948380000|2022-04-14 14:59:40|345.7||345.6||345.7||345.6||90781
1649948390000|2022-04-14 14:59:50|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|12207
1649948400000|2022-04-14 15:00:00|345.6||345.5||345.6||345.5||0
1649948440000|2022-04-14 15:00:40|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|12112
1649948450000|2022-04-14 15:00:50|345.7||345.6||345.7||345.6||30103
1649948460000|2022-04-14 15:01:00|345.5|345.4|345.6|345.4|345.6|345.4|345.5|345.4|45740
1649948490000|2022-04-14 15:01:30|345.5||345.5||345.5||345.5||9676
1649948510000|2022-04-14 15:01:50|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|1639
1649948580000|2022-04-14 15:03:00|||||||||900
1649948640000|2022-04-14 15:04:00|345.5|345.4|345.3|345.2|345.5|345.4|345.3|345.2|96790
1649948660000|2022-04-14 15:04:20|345.4|345.3|345.5|345.3|345.5|345.3|345.4|345.3|18498
1649948700000|2022-04-14 15:05:00|345.4|345.4|345.5|345.4|345.5|345.4|345.4|345.4|2001
1649948710000|2022-04-14 15:05:10||345.3||345.4||345.4||345.3|8745
1649948850000|2022-04-14 15:07:30|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|17896
1649948860000|2022-04-14 15:07:40|345.5|345.4|345.6|345.4|345.6|345.4|345.5|345.4|61857
1649948890000|2022-04-14 15:08:10|345.5||345.5||345.5||345.5||1000
1649948910000|2022-04-14 15:08:30|345.4|345.3|345.5|345.3|345.5|345.3|345.4|345.2|46681
1649948920000|2022-04-14 15:08:40|345.4|345.4|345.3|345.2|345.5|345.4|345.2|345|48502
1649948930000|2022-04-14 15:08:50|345.4|345.3|345.3|345.2|345.4|345.3|345.2|345.1|46299
1649948940000|2022-04-14 15:09:00|345.4||345.4||345.4||345.3||7809
1649948950000|2022-04-14 15:09:10|345.3||345.4||345.4||345.3||0
1649948960000|2022-04-14 15:09:20|345.3|345.3|345.5|345.3|345.5|345.3|345.3|345.2|14006
1649949000000|2022-04-14 15:10:00|345.4||345.5||345.5||345.4||505
1649949030000|2022-04-14 15:10:30|345.4|345.4|345.5|345.4|345.5|345.4|345.4|345.4|800
1649949090000|2022-04-14 15:11:30|345.6||345.5||345.6||345.5||8155
1649949110000|2022-04-14 15:11:50|345.6|345.5|345.6|345.5|345.6|345.5|345.5|345.4|15447
1649949120000|2022-04-14 15:12:00|345.7||345.6||345.7||345.6||22051
1649949130000|2022-04-14 15:12:10|||||||||1800
1649949140000|2022-04-14 15:12:20||345.4||345.5||345.5||345.4|18820
1649949150000|2022-04-14 15:12:30|||||||||900
1649949240000|2022-04-14 15:14:00|345.7|345.6|345.9|345.7|345.9|345.7|345.6|345.6|94633
1649949250000|2022-04-14 15:14:10|345.8||345.9||345.9||345.8||0
1649949260000|2022-04-14 15:14:20|346|345.8|345.9|345.8|346|345.9|345.9|345.8|22480
1649949280000|2022-04-14 15:14:40|346|345.9|345.9|345.8|346|345.9|345.9|345.8|8158
1649949290000|2022-04-14 15:14:50|346|345.8|346|345.8|346|345.8|346|345.8|0
1649949300000|2022-04-14 15:15:00|345.9|345.7|346|345.8|346|345.8|345.9|345.7|105
1649949310000|2022-04-14 15:15:10|345.9|345.7|346|345.8|346|345.8|345.9|345.7|0
1649949320000|2022-04-14 15:15:20|345.9|345.7|346|345.8|346|345.8|345.9|345.7|0
1649949330000|2022-04-14 15:15:30|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|0
1649949340000|2022-04-14 15:15:40|346|345.8|346|345.8|346|345.8|345.9|345.7|0
1649949350000|2022-04-14 15:15:50|346.1|345.9|346|345.8|346.1|345.9|346|345.8|186
1649949360000|2022-04-14 15:16:00|346.1|345.9|346.4|346.2|346.4|346.2|346.1|345.9|9730
1649949370000|2022-04-14 15:16:10|346.3|346.1|346.4|346.2|346.4|346.2|346.3|346.1|4022
1649949380000|2022-04-14 15:16:20|346.5|346.3|346.6|346.4|346.6|346.4|346.4|346.2|438
1649949390000|2022-04-14 15:16:30|346.5|346.3|346.7|346.4|346.7|346.4|346.5|346.3|1917
1649949410000|2022-04-14 15:16:50|346.6|346.3|346.7|346.4|346.7|346.4|346.6|346.3|0
1649949420000|2022-04-14 15:17:00|346.8|346.6|346.9|346.7|346.9|346.7|346.7|346.5|5638
1649949430000|2022-04-14 15:17:10|346.8|346.6|346.6|346.3|346.8|346.6|346.6|346.3|1679
1649949440000|2022-04-14 15:17:20|346.5|346.2|346.6|346.3|346.6|346.3|346.5|346.2|1858
1649949450000|2022-04-14 15:17:30|346.5|346.2|346.5|346.3|346.6|346.3|346.5|346.2|0
1649949460000|2022-04-14 15:17:40|346.4|346.2|346.4|346.2|346.4|346.2|346.4|346.2|0
1649949470000|2022-04-14 15:17:50|346.5|346.3|346.3|346.1|346.5|346.3|346.3|346.1|0
1649949480000|2022-04-14 15:18:00|346.4|346|346.4|346.1|346.4|346.1|346.3|346|184
1649949490000|2022-04-14 15:18:10|346.3|346|346.3|346|346.4|346.1|346.3|346|0
1649949500000|2022-04-14 15:18:20|346.4|346.1|346.3|346.1|346.4|346.2|346.3|346|287
1649949510000|2022-04-14 15:18:30|346.4|346.2|346.4|346.2|346.4|346.2|346.4|346.2|138
1649949520000|2022-04-14 15:18:40|346.3|346.1|346.3|346.1|346.4|346.2|346.3|346.1|0
1649949530000|2022-04-14 15:18:50|346.4|346.2|346.3|346.1|346.4|346.2|346.3|346.1|0
1649949540000|2022-04-14 15:19:00|346.2|346|346.1|345.9|346.3|346|346.1|345.9|1810
1649949550000|2022-04-14 15:19:10|346.2|346|346.2|346|346.2|346|346.1|345.8|0
1649949560000|2022-04-14 15:19:20|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|1501
1649949570000|2022-04-14 15:19:30|346|345.8|346|345.8|346|345.8|346|345.8|0
1649949580000|2022-04-14 15:19:40|346.1|345.9|346|345.8|346.1|345.9|346|345.8|0
1649949590000|2022-04-14 15:19:50|346.1|345.9|346.1|345.9|346.1|345.9|346|345.8|0
1649949600000|2022-04-14 15:20:00|346|345.8|345.9|345.6|346.1|345.9|345.9|345.6|2656
1649949610000|2022-04-14 15:20:10|346|345.7|346|345.8|346|345.8|345.9|345.6|207
1649949620000|2022-04-14 15:20:20|345.9|345.7|345.9|345.7|346|345.8|345.9|345.7|149
1649949630000|2022-04-14 15:20:30|346|345.8|345.9|345.7|346|345.8|345.9|345.7|1000
1649949640000|2022-04-14 15:20:40|346|345.8|345.9|345.7|346|345.8|345.9|345.7|0
1649949650000|2022-04-14 15:20:50|346|345.8|346|345.7|346|345.8|345.9|345.6|1700
1649949660000|2022-04-14 15:21:00|346.2|346|346.2|345.9|346.2|346|346|345.8|4654
1649949670000|2022-04-14 15:21:10|346.1|345.8|346.2|345.9|346.2|345.9|346.1|345.8|0
1649949680000|2022-04-14 15:21:20|346.3|346|346.3|346.1|346.3|346.1|346.2|346|0
1649949690000|2022-04-14 15:21:30|346.2|346|346.2|346|346.2|346|346.2|346|0
1649949700000|2022-04-14 15:21:40|346.3|346.1|346.2|346|346.3|346.1|346.2|346|0
1649949710000|2022-04-14 15:21:50|346.3|346.1|346.4|346.1|346.4|346.1|346.3|346|480
1649949720000|2022-04-14 15:22:00|346.3|346|346.4|346.1|346.4|346.1|346.3|346|0
1649949730000|2022-04-14 15:22:10|346.3|346|346.4|346.1|346.4|346.1|346.3|346|0
1649949740000|2022-04-14 15:22:20|346.3|346|346.3|346|346.4|346.1|346.3|346|209
1649949750000|2022-04-14 15:22:30|346.2|345.9|346.3|346|346.4|346.1|346.2|345.9|1911
1649949760000|2022-04-14 15:22:40|346.4|346.1|346.4|346.2|346.4|346.2|346.3|346.1|0
1649949770000|2022-04-14 15:22:50|346.3|346.1|346.4|346.1|346.4|346.2|346.3|346.1|9
1649949780000|2022-04-14 15:23:00|346.5|346.2|346.4|346.2|346.5|346.3|346.4|346.2|0
1649949790000|2022-04-14 15:23:10|346.5|346.3|346.6|346.3|346.6|346.3|346.4|346.2|591
1649949800000|2022-04-14 15:23:20|346.5|346.2|346.5|346.3|346.6|346.4|346.5|346.2|0
1649949810000|2022-04-14 15:23:30|346.6|346.2|346.7|346.4|346.7|346.4|346.6|346.2|1700
1649949820000|2022-04-14 15:23:40|346.6|346.3|346.6|346.4|346.7|346.5|346.6|346.3|318
1649949830000|2022-04-14 15:23:50|346.7|346.5|346.7|346.5|346.7|346.5|346.6|346.4|0
1649949840000|2022-04-14 15:24:00|346.6|346.4|346.7|346.4|346.8|346.5|346.6|346.3|5332
1649949850000|2022-04-14 15:24:10|346.8|346.6|346.8|346.5|346.9|346.7|346.8|346.5|7424
1649949860000|2022-04-14 15:24:20|346.9|346.7|347|346.7|347|346.7|346.9|346.6|1651
1649949870000|2022-04-14 15:24:30|346.9|346.6|346.9|346.6|347|346.8|346.9|346.6|0
1649949880000|2022-04-14 15:24:40|347|346.7|346.9|346.7|347|346.7|346.9|346.6|0
1649949890000|2022-04-14 15:24:50|347|346.8|347|346.8|347|346.8|346.9|346.7|165
1649949900000|2022-04-14 15:25:00|347.1|346.9|346.9|346.7|347.1|346.9|346.8|346.6|4545
1649949910000|2022-04-14 15:25:10|346.8|346.6|346.9|346.7|346.9|346.7|346.8|346.6|421
1649949920000|2022-04-14 15:25:20|346.8|346.6|346.8|346.6|346.9|346.7|346.8|346.6|0
1649949930000|2022-04-14 15:25:30|347|346.7|346.9|346.6|347|346.7|346.9|346.6|495
1649949940000|2022-04-14 15:25:40|347|346.7|346.9|346.7|347|346.7|346.9|346.6|0
1649949950000|2022-04-14 15:25:50|347|346.9|347|346.8|347.1|346.9|347|346.8|1810
1649949960000|2022-04-14 15:26:00|347.1|346.7|347.1|346.8|347.2|346.9|347.1|346.7|2147
1649949970000|2022-04-14 15:26:10|347.4|347.1|347.5|347.2|347.5|347.2|347.4|347.1|1107
1649949980000|2022-04-14 15:26:20|347.6|347.3|347.6|347.4|347.7|347.4|347.6|347.3|590
1649949990000|2022-04-14 15:26:30|347.5|347.3|347.5|347.3|347.6|347.4|347.5|347.2|2794
1649950000000|2022-04-14 15:26:40|347.6|347.4|347.7|347.4|347.8|347.5|347.5|347.3|3422
1649950010000|2022-04-14 15:26:50|347.6|347.5|347.6|347.3|347.7|347.5|347.6|347.3|2000
1649950020000|2022-04-14 15:27:00|347.7|347.4|347.6|347.3|347.7|347.4|347.6|347.3|2717
1649950030000|2022-04-14 15:27:10|347.7|347.4|347.6|347.3|347.7|347.4|347.6|347.3|0
1649950040000|2022-04-14 15:27:20|347.7|347.5|347.9|347.6|347.9|347.6|347.7|347.5|815
1649950050000|2022-04-14 15:27:30|347.8|347.5|347.9|347.6|347.9|347.6|347.8|347.5|309
1649950060000|2022-04-14 15:27:40|347.7|347.7|347.8|347.6|347.8|347.7|347.7|347.4|873
1649950070000|2022-04-14 15:27:50|347.9|347.5|347.8|347.5|347.9|347.6|347.8|347.5|0
1649950080000|2022-04-14 15:28:00|347.9|347.6|347.7|347.4|347.9|347.6|347.7|347.4|0
1649950090000|2022-04-14 15:28:10|347.6|347.3|347.6|347.3|347.7|347.4|347.6|347.3|69
1649950100000|2022-04-14 15:28:20|347.7|347.4|347.6|347.3|347.7|347.4|347.6|347.3|499
1649950110000|2022-04-14 15:28:30|347.5|347.2|347.5|347.2|347.6|347.3|347.5|347.2|0
1649950120000|2022-04-14 15:28:40|347.6|347.3|347.6|347.3|347.6|347.3|347.5|347.2|0
1649950130000|2022-04-14 15:28:50|347.5||347.5||347.5||347.5||0
1649950140000|2022-04-14 15:29:00|347.4|347.2|347.3|347|347.5|347.2|347.3|347|2338
1649950150000|2022-04-14 15:29:10|347.2|346.9|347.2|346.9|347.3|347|347.2|346.9|801
1649950160000|2022-04-14 15:29:20|347.3|347|347|346.7|347.3|347|347|346.7|715
1649950170000|2022-04-14 15:29:30|347.1|346.8|347.3|347|347.3|347|347.1|346.8|451
1649950180000|2022-04-14 15:29:40|347.1|346.8|346.9|346.7|347.2|346.9|346.9|346.7|724
1649950190000|2022-04-14 15:29:50|347.3|347|347.1|346.9|347.3|347|347.1|346.8|1381
1650351610000|2022-04-19 07:00:10|338.6|338.2|337.9|337.6|338.6|338.2|337.9|337.5|329175
1650351620000|2022-04-19 07:00:20|338|337.5|337.4|337.1|338|337.8|337.4|336.9|8375
1650351630000|2022-04-19 07:00:30|337.2|337|336.7|336.4|337.4|337.2|336.7|336.3|6604
1650351640000|2022-04-19 07:00:40|336.8|336.5|337|336.8|337.2|336.8|336.8|336.5|7319
1650351650000|2022-04-19 07:00:50|336.9|336.6|337|336.8|337|336.8|336.9|336.4|3836
1650351660000|2022-04-19 07:01:00|337.2|336.9|337.2|336.8|337.2|337|337|336.8|2148
1650351670000|2022-04-19 07:01:10|337.3|336.9|337.3|337|337.3|337|337.3|336.9|0
1650351680000|2022-04-19 07:01:20|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.1|4917
1650351690000|2022-04-19 07:01:30|337.3|337.1|337.5|337.2|337.6|337.4|337.3|337.1|8504
1650351700000|2022-04-19 07:01:40|337.4|337.3|337.5|337.3|337.6|337.4|337.4|337.3|611
1650351710000|2022-04-19 07:01:50|337.6|337.5|337.6|337.3|337.7|337.5|337.6|337.3|731
1650351720000|2022-04-19 07:02:00|337.5|337.4|337.5|337.3|337.6|337.4|337.4|337.2|8193
1650351730000|2022-04-19 07:02:10|337.6|337.4|337.6|337.4|337.6|337.5|337.5|337.3|3952
1650351740000|2022-04-19 07:02:20|337.4|337.3|337.3|337.1|337.6|337.3|337.3|337|4872
1650351750000|2022-04-19 07:02:30||337||337||337||337|0
1650351760000|2022-04-19 07:02:40||337.1||337.1||337.1||337|1000
1650351770000|2022-04-19 07:02:50|337.6|337.5|337.3|337.2|337.6|337.5|337.2|337|50618
1650351780000|2022-04-19 07:03:00|337.2|337.1|337.3|337|337.3|337.1|336.9|336.7|5437
1650351790000|2022-04-19 07:03:10|337.2|337.2|337.3|337|337.3|337.2|337.2|337|2394
1650351800000|2022-04-19 07:03:20|337.4|337.1|336.9|336.7|337.4|337.2|336.9|336.6|8062
1650351810000|2022-04-19 07:03:30|336.8|336.6|336.5|336.3|336.8|336.6|336.1|336|27225
1650351820000|2022-04-19 07:03:40|336.4|336.2|336.3|336.2|336.4|336.2|336.3|336.1|902
1650351830000|2022-04-19 07:03:50|336.2|336.1|336|335.7|336.3|336.1|335.8|335.5|11983
1650351850000|2022-04-19 07:04:10|335.9||335.8||336||335.8||6462
1650351870000|2022-04-19 07:04:30|335.7|335.6|336.5|336.2|336.5|336.2|335.7|335.6|25081
1650351880000|2022-04-19 07:04:40|336.4|336.1|336.4|336.2|336.5|336.2|336.3|336.1|1500
1650351890000|2022-04-19 07:04:50||336.3||336.3||336.3||336.3|0
1650351900000|2022-04-19 07:05:00|336.5|336.2|336.4|336.3|336.7|336.3|336.3|336.1|16337
1650351910000|2022-04-19 07:05:10|336.6|336.4|336.6|336.4|336.7|336.5|336.5|336.4|2251
1650351920000|2022-04-19 07:05:20|336.5|336.3|336.5|336.2|336.6|336.5|336.5|336.2|5954
1650351930000|2022-04-19 07:05:30|336.7|336.3|337|336.7|337|336.7|336.7|336.3|1279
1650351940000|2022-04-19 07:05:40|337.2|337|336.8|336.3|337.2|337|336.7|336.2|2261
1650351950000|2022-04-19 07:05:50|336.7|336.4|336.8|336.5|336.8|336.5|336.7|336.4|2151
1650351960000|2022-04-19 07:06:00|336.9|336.6|336.9|336.6|336.9|336.7|336.8|336.5|2700
1650351970000|2022-04-19 07:06:10|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.5|1972
1650351980000|2022-04-19 07:06:20|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|3254
1650351990000|2022-04-19 07:06:30|336.9|336.7|337.6|337.3|337.7|337.4|336.9|336.7|5125
1650352000000|2022-04-19 07:06:40|337.7|337.4|337.6|337.3|337.7|337.4|337.4|337|9844
1650352010000|2022-04-19 07:06:50|337.5|337.2|337.1|336.9|337.6|337.4|337.1|336.9|6016
1650352020000|2022-04-19 07:07:00|337.2|336.6|337|336.7|337.2|336.7|336.9|336.6|650
1650352030000|2022-04-19 07:07:10|336.9|336.6|337.1|336.8|337.1|336.8|336.8|336.5|2019
1650352040000|2022-04-19 07:07:20|337.2|336.9|337.1|336.8|337.2|336.9|336.9|336.6|345
1650352050000|2022-04-19 07:07:30|337|336.7|337.1|336.8|337.2|336.9|337|336.7|194
1650352060000|2022-04-19 07:07:40|337.2|337|337.4|337.2|337.4|337.2|337.2|337|3141
1650352070000|2022-04-19 07:07:50|337.1|337.1|337.3|337.1|337.3|337.1|337|336.7|558
1650352080000|2022-04-19 07:08:00|337.4|337|337.4|337.2|337.5|337.2|337.3|337|693
1650352090000|2022-04-19 07:08:10|337.5|337|337.3|337|337.5|337|337.2|337|7121
1650352100000|2022-04-19 07:08:20|337.4|337.1|337.6|337.3|337.6|337.3|337.3|337|380
1650352110000|2022-04-19 07:08:30|337.5|337.4|337.2|336.9|337.6|337.4|337.2|336.9|470
1650352120000|2022-04-19 07:08:40|337.3|337|337.4|337.1|337.4|337.1|337.1|336.9|8029
1650352130000|2022-04-19 07:08:50|337.3|337.2|337.3|337.1|337.4|337.2|337.3|337.1|237
1650352140000|2022-04-19 07:09:00|337.4|337.2|337.5|337.3|337.5|337.3|337.4|337.2|1269
1650352150000|2022-04-19 07:09:10|337.6|337.4|337.7|337.4|337.7|337.5|337.5|337.3|213
1650352160000|2022-04-19 07:09:20|337.6|337.3|337.6|337.3|337.7|337.4|337.6|337.3|0
1650352170000|2022-04-19 07:09:30|337.5|337.2|337.5|337.2|337.5|337.2|337.4|337.1|1670
1650352180000|2022-04-19 07:09:40|337.4|337.1|337.2|337|337.4|337.2|337.2|337|468
1650352190000|2022-04-19 07:09:50|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|610
1650352200000|2022-04-19 07:10:00|337.5|337.1|337.4|337.1|337.5|337.2|337.2|336.9|7800
1650352210000|2022-04-19 07:10:10|337.3|337|337.2|336.9|337.3|337|336.9|336.6|2128
1650352220000|2022-04-19 07:10:20|337.3|337|337.3|337|337.3|337|337.2|336.9|0
1650352230000|2022-04-19 07:10:30|337.2|336.9|337|336.8|337.2|336.9|337|336.7|2128
1650352240000|2022-04-19 07:10:40|336.9|336.7|337.1|336.8|337.1|336.8|336.9|336.7|1497
1650352250000|2022-04-19 07:10:50|337|336.7|337.1|336.8|337.2|336.9|337|336.7|0
1650352260000|2022-04-19 07:11:00|337.2|336.9|337.2|337|337.2|337|337.1|336.8|234
1650352270000|2022-04-19 07:11:10|337.1|336.9|337.2|337|337.2|337|337.1|336.9|0
1650352280000|2022-04-19 07:11:20|337.1|336.9|337|336.8|337.2|337|337|336.8|869
1650352290000|2022-04-19 07:11:30|337.3|337|337.1|336.9|337.3|337|337.1|336.9|1726
1650352300000|2022-04-19 07:11:40|337|336.8|337.2|337|337.2|337|337|336.8|416
1650352310000|2022-04-19 07:11:50|337.1|336.9|337.2|337|337.2|337|337.1|336.8|0
1650352320000|2022-04-19 07:12:00|337.1|336.9|337.3|337.1|337.3|337.1|337.1|336.9|569
1650352330000|2022-04-19 07:12:10|337.2|336.9|337.2|337|337.3|337|337.1|336.8|0
1650352340000|2022-04-19 07:12:20|337.1|336.9|337.3|337|337.3|337|337.1|336.9|0
1650352350000|2022-04-19 07:12:30|337.4|337.1|337.1|336.9|337.4|337.2|337.1|336.9|0
1650352360000|2022-04-19 07:12:40|337.2|337|337.4|337.2|337.5|337.2|337.2|337|661
1650352370000|2022-04-19 07:12:50|337.3|337.1|337.5|337.2|337.5|337.2|337.3|337|1700
1650352380000|2022-04-19 07:13:00|337.4|337.1|337.5|337.2|337.5|337.2|337.4|337.1|0
1650352390000|2022-04-19 07:13:10|337.4|337.1|337.6|337.4|337.6|337.4|337.4|337.1|389
1650352400000|2022-04-19 07:13:20|337.5|337.3|337.6|337.3|337.6|337.4|337.5|337.3|0
1650352410000|2022-04-19 07:13:30|337.7|337.4|337.6|337.3|337.7|337.4|337.6|337.3|20
1650352420000|2022-04-19 07:13:40|337.8|337.5|337.8|337.5|337.9|337.6|337.8|337.5|548
1650352430000|2022-04-19 07:13:50|337.7|337.4|337.5|337.3|337.7|337.4|337.5|337.3|2704
1650352440000|2022-04-19 07:14:00|337.6|337.4|337.5|337.3|337.6|337.4|337.5|337.3|0
1650352450000|2022-04-19 07:14:10|337.6|337.4|337.5|337.2|337.6|337.4|337.4|337.1|0
1650352460000|2022-04-19 07:14:20|337.4|337.1|337.4|337.1|337.5|337.2|337.4|337.1|0
1650352470000|2022-04-19 07:14:30|337.5|337.2|337.6|337.3|337.6|337.4|337.5|337.1|0
1650352480000|2022-04-19 07:14:40|337.5|337.2|337.5|337.2|337.5|337.2|337.5|337.2|1483
1650352490000|2022-04-19 07:14:50|337.4|337.1|337.5|337.2|337.5|337.2|337.4|337.1|0
1650352500000|2022-04-19 07:15:00|337.4|337.1|337.4|337.1|337.5|337.2|337.4|337.1|0
1650352510000|2022-04-19 07:15:10|337.5|337.2|337.4|337.1|337.5|337.2|337.2|337|545
1650352520000|2022-04-19 07:15:20|337.3|337|337.4|337.1|337.5|337.3|337.3|337|453
1650352530000|2022-04-19 07:15:30|337.3|337.2|337.4|337.1|337.4|337.2|337.3|337|0
1650352540000|2022-04-19 07:15:40|337.3|337|337.3|337.1|337.4|337.1|337.3|337|480
1650352550000|2022-04-19 07:15:50|337.2|337|337.1|336.9|337.3|337|337.1|336.9|0
1650352560000|2022-04-19 07:16:00|337.2|337|337.1|336.9|337.2|337|337.1|336.9|0
1650352570000|2022-04-19 07:16:10|337.2|337|337.2|336.9|337.3|337|337.1|336.9|2083
1650352580000|2022-04-19 07:16:20|337.3|337|337.3|337|337.3|337|337.2|336.9|0
1650352590000|2022-04-19 07:16:30|337.2|336.9|337.2|336.9|337.3|337|337.2|336.9|8000
1650352600000|2022-04-19 07:16:40|337.3|337|337.2|336.9|337.3|337|337.2|336.9|0
1650352610000|2022-04-19 07:16:50|337.3|337|337.1|336.8|337.3|337|337.1|336.8|0
1650352620000|2022-04-19 07:17:00|337.2|336.9|337|336.8|337.2|336.9|337|336.8|0
1650352630000|2022-04-19 07:17:10|337.1|336.9|337|336.8|337.1|336.9|337|336.8|1335
1650352640000|2022-04-19 07:17:20|337.1|336.9|337.2|336.9|337.3|337|337.1|336.9|2700
1650352650000|2022-04-19 07:17:30|337.3|337|337.2|337|337.3|337|337.2|336.9|0
1650352660000|2022-04-19 07:17:40|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|513
1650352670000|2022-04-19 07:17:50|337.3|337|337.5|337.2|337.6|337.3|337.3|337|408
1650352680000|2022-04-19 07:18:00|337.6|337.3|337.3|337.1|337.6|337.3|337.3|337.1|1800
1650352690000|2022-04-19 07:18:10|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.1|0
1650352700000|2022-04-19 07:18:20|337.5||337.5||337.5||337.5||0
1650352710000|2022-04-19 07:18:30|337.4|337.1|337.4|337.1|337.5|337.1|337.4|337|0
1650352720000|2022-04-19 07:18:40|337.5|337.2|337.5|337.2|337.6|337.3|337.5|337.2|1947
1650352730000|2022-04-19 07:18:50|337.6|337.3|337.5|337.2|337.6|337.3|337.5|337.2|0
1650352740000|2022-04-19 07:19:00|337.2|337|337.7|337.5|337.7|337.5|337.2|337|2344
1650352750000|2022-04-19 07:19:10|337.6|337.3|337.6|337.3|337.7|337.4|337.6|337.3|0
1650352760000|2022-04-19 07:19:20|337.8|337.5|337.7|337.4|337.8|337.5|337.7|337.4|414
1650352770000|2022-04-19 07:19:30|337.8|337.5|337.8|337.4|337.8|337.5|337.7|337.4|0
1650352780000|2022-04-19 07:19:40|337.7|337.5|337.7|337.4|337.7|337.5|337.6|337.4|0
1650352800000|2022-04-19 07:20:00|337.6|337.6|337.8|337.6|337.8|337.6|337.6|337.6|0
1650352810000|2022-04-19 07:20:10|337.7|337.5|337.8|337.6|337.8|337.6|337.7|337.5|2017
1650352820000|2022-04-19 07:20:20|337.9|337.5|337.9|337.6|337.9|337.6|337.9|337.5|0
1650352850000|2022-04-19 07:20:50|337.7|337.5|337.5|337.4|337.7|337.5|337.5|337.4|23335
1650352860000|2022-04-19 07:21:00|337.6||337.5||337.6||337.5||0
1650352870000|2022-04-19 07:21:10|337.4|337.3|337.4|337.3|337.5|337.4|337.4|337.3|6697
1650352880000|2022-04-19 07:21:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.1|4692
1650352900000|2022-04-19 07:21:40|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|14992
1650352910000|2022-04-19 07:21:50|337.4||337.3||337.4||337.3||7275
1650352920000|2022-04-19 07:22:00|337.4|337.3|337.5|337.3|337.6|337.4|337.4|337.2|35521
1650352930000|2022-04-19 07:22:10|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|1640
1650352940000|2022-04-19 07:22:20|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|0
1650352960000|2022-04-19 07:22:40|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1650352980000|2022-04-19 07:23:00|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|0
1650352990000|2022-04-19 07:23:10|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1650353000000|2022-04-19 07:23:20|337.3|337.3|337.4|337.3|337.5|337.3|337.3|337.2|4385
1650353010000|2022-04-19 07:23:30|337.5||337.5||337.5||337.5||0
1650353020000|2022-04-19 07:23:40|337.4||337.4||337.5||337.4||0
1650353030000|2022-04-19 07:23:50||337.2||337.2||337.2||337.2|681
1650353050000|2022-04-19 07:24:10||337.3||337.3||337.3||337.3|0
1650353060000|2022-04-19 07:24:20|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|4650
1650353070000|2022-04-19 07:24:30|337.3||337.3||337.3||337.3||2000
1650353080000|2022-04-19 07:24:40|337.4|337.1|337.3|337.1|337.4|337.1|337.2|337.1|3286
1650353090000|2022-04-19 07:24:50||337.2||337.1||337.2||337.1|0
1650353100000|2022-04-19 07:25:00|337.2|337.2|337.3|337.1|337.3|337.2|337.2|337.1|2437
1650353110000|2022-04-19 07:25:10|337.2||337.2||337.3||337.2||0
1650353120000|2022-04-19 07:25:20|337.1|337|337.1|336.9|337.1|337|337|336.8|4860
1650353140000|2022-04-19 07:25:40|337||337.1||337.1||337||0
1650353160000|2022-04-19 07:26:00|337|336.8|337|336.8|337|336.9|336.9|336.8|13028
1650353170000|2022-04-19 07:26:10|336.9||336.9||336.9||336.9||0
1650353180000|2022-04-19 07:26:20|337|336.9|337|336.9|337|336.9|336.9|336.8|18508
1650353190000|2022-04-19 07:26:30|337.1|337|337|336.8|337.1|337|336.9|336.8|7039
1650353200000|2022-04-19 07:26:40|336.9||336.9||336.9||336.9||0
1650353230000|2022-04-19 07:27:10|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.6|4262
1650353240000|2022-04-19 07:27:20||336.7||336.7||336.7||336.7|0
1650353250000|2022-04-19 07:27:30|336.8||336.8||336.8||336.8||0
1650353260000|2022-04-19 07:27:40|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|3350
1650353270000|2022-04-19 07:27:50||336.5||336.6||336.6||336.5|6687
1650353310000|2022-04-19 07:28:30|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|0
1650353320000|2022-04-19 07:28:40|336.5|336.4|336.5|336.3|336.5|336.4|336.4|336.2|11982
1650353330000|2022-04-19 07:28:50|336.4||336.4||336.4||336.4||0
1650353370000|2022-04-19 07:29:30|336.3|336.2|336.3|336.1|336.3|336.2|336.3|336.1|1040
1650353380000|2022-04-19 07:29:40|336.2|336|336.2|336.1|336.2|336.1|336.2|336|0
1650353390000|2022-04-19 07:29:50|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.1|19479
1650353400000|2022-04-19 07:30:00|336.4|336.3|336.6|336.5|336.6|336.5|336.4|336.3|24863
1650353410000|2022-04-19 07:30:10|336.5|336.4|336.3|336.1|336.5|336.4|336.2|336.1|20830
1650353420000|2022-04-19 07:30:20|336.2||336.2||336.2||336.2||0
1650353430000|2022-04-19 07:30:30|336.3||336.2||336.3||336.2||0
1650353470000|2022-04-19 07:31:10|336.1|336|336.1|336|336.2|336.1|336.1|336|5234
1650353480000|2022-04-19 07:31:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|510
1650353500000|2022-04-19 07:31:40|336.1|336|336.2|336|336.2|336|336.1|336|950
1650353510000|2022-04-19 07:31:50|336.1|336.1|336.2|336|336.2|336.1|336.1|336|6330
1650353520000|2022-04-19 07:32:00|336.1||336.1||336.1||336.1||0
1650353540000|2022-04-19 07:32:20|336|335.9|336|335.9|336.1|335.9|336|335.8|11093
1650353550000|2022-04-19 07:32:30|335.9|335.8|335.7|335.6|336|335.8|335.7|335.6|1518
1650353560000|2022-04-19 07:32:40|335.6|335.5|335.7|335.5|335.7|335.6|335.6|335.4|6257
1650353570000|2022-04-19 07:32:50||335.6||335.6||335.6||335.6|0
1650353580000|2022-04-19 07:33:00|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|9009
1650353590000|2022-04-19 07:33:10|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|3314
1650353600000|2022-04-19 07:33:20||335.5||335.5||335.5||335.5|0
1650353610000|2022-04-19 07:33:30|335.6|335.6|335.7|335.6|335.7|335.6|335.6|335.6|4120
1650353630000|2022-04-19 07:33:50|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.5|534
1650353640000|2022-04-19 07:34:00|335.6||335.6||335.6||335.6||0
1650353650000|2022-04-19 07:34:10|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|8918
1650353680000|2022-04-19 07:34:40||335.5||335.5||335.5||335.5|0
1650353730000|2022-04-19 07:35:30||335.4||335.4||335.4||335.4|3093
1650353760000|2022-04-19 07:36:00|335.5||335.5||335.5||335.5||0
1650353770000|2022-04-19 07:36:10|335.6|335.5|335.6|335.4|335.6|335.5|335.5|335.4|5524
1650353780000|2022-04-19 07:36:20|335.5|335.5|335.6|335.5|335.6|335.5|335.5|335.4|0
1650353790000|2022-04-19 07:36:30|335.7|335.6|335.9|335.8|335.9|335.8|335.7|335.6|13155
1650353800000|2022-04-19 07:36:40|336|335.9|336|335.9|336|335.9|336|335.9|178
1650353810000|2022-04-19 07:36:50|335.9|335.8|336|335.8|336|335.8|335.9|335.8|2000
1650353820000|2022-04-19 07:37:00|335.9||335.9||336||335.9||0
1650353840000|2022-04-19 07:37:20|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.7|3169
1650353940000|2022-04-19 07:39:00|335.8|335.6|335.8|335.6|335.8|335.7|335.8|335.6|11634
1650353950000|2022-04-19 07:39:10|335.9|335.7|335.9|335.8|335.9|335.8|335.9|335.7|6505
1650353960000|2022-04-19 07:39:20|336|335.9|336|335.8|336|335.9|335.9|335.8|19568
1650353990000|2022-04-19 07:39:50|336.1|335.9|336.1|336|336.1|336|336|335.9|10346
1650354000000|2022-04-19 07:40:00||335.9||335.9||336||335.9|20817
1650354020000|2022-04-19 07:40:20||336||336||336||336|0
1650354040000|2022-04-19 07:40:40|336.2|336.1|336.2|336.1|336.3|336.2|336.2|336|26303
1650354050000|2022-04-19 07:40:50|||||||||2277
1650354060000|2022-04-19 07:41:00|336.1|336|336.1|336|336.2|336|336.1|335.9|5752
1650354080000|2022-04-19 07:41:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|3553
1650354090000|2022-04-19 07:41:30|336.3|336.2|336.2|336.1|336.4|336.2|336.2|336.1|6783
1650354100000|2022-04-19 07:41:40|336.3||336.2||336.3||336.2||1815
1650354110000|2022-04-19 07:41:50|336.1|336|336.2|336.1|336.2|336.1|336.1|336|21893
1650354120000|2022-04-19 07:42:00|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|1890
1650354130000|2022-04-19 07:42:10|336.4|336.3|336.3|336.2|336.4|336.3|336.3|336.2|4195
1650354140000|2022-04-19 07:42:20|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.2|2453
1650354160000|2022-04-19 07:42:40|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|3925
1650354170000|2022-04-19 07:42:50|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|4127
1650354180000|2022-04-19 07:43:00|336.5|336.4|336.5|336.3|336.5|336.4|336.4|336.3|2000
1650354190000|2022-04-19 07:43:10|336.4||336.5||336.5||336.4||0
1650354200000|2022-04-19 07:43:20||336.4||336.4||336.4||336.4|0
1650354230000|2022-04-19 07:43:50|336.4|336.3|336.6|336.4|336.6|336.5|336.4|336.3|29826
1650354240000|2022-04-19 07:44:00||336.5||336.4||336.5||336.4|5
1650354250000|2022-04-19 07:44:10|336.5|336.3|336.3|336.2|336.5|336.3|336.3|336.2|12855
1650354260000|2022-04-19 07:44:20||336.1||336.1||336.1||336.1|540
1650354270000|2022-04-19 07:44:30|336.2||336.2||336.2||336.2||0
1650354280000|2022-04-19 07:44:40||336||336.1||336.1||336|4158
1650354290000|2022-04-19 07:44:50|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|6290
1650354300000|2022-04-19 07:45:00||336.1||336.2||336.2||336.1|488
1650354340000|2022-04-19 07:45:40|336.4|336.1|336.4|336.3|336.4|336.3|336.4|336.1|6266
1650354350000|2022-04-19 07:45:50|336.3|336.2|336.3|336.1|336.3|336.2|336.3|336.1|15249
1650354360000|2022-04-19 07:46:00|336.2||336.2||336.2||336.2||0
1650354370000|2022-04-19 07:46:10|336.1|336|336.1|336|336.2|336|336.1|336|653
1650354380000|2022-04-19 07:46:20|336|335.9|335.9|335.8|336|335.9|335.9|335.8|11733
1650354410000|2022-04-19 07:46:50|336|335.9|335.8|335.7|336|335.9|335.8|335.7|34629
1650354440000|2022-04-19 07:47:20|335.9|335.8|336|335.9|336|335.9|335.9|335.8|3224
1650354470000|2022-04-19 07:47:50|335.9|335.8|336.1|335.9|336.1|336|335.9|335.8|15266
1650354500000|2022-04-19 07:48:20|336.2|336|336.2|336.1|336.2|336.1|336.2|336|9033
1650354510000|2022-04-19 07:48:30|336.1|336|336.1|336|336.2|336|336.1|336|15253
1650354520000|2022-04-19 07:48:40|336|335.9|336|335.9|336|335.9|336|335.9|522
1650354530000|2022-04-19 07:48:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|3429
1650354540000|2022-04-19 07:49:00|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|3062
1650354550000|2022-04-19 07:49:10|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|8247
1650354570000|2022-04-19 07:49:30|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|3739
1650354580000|2022-04-19 07:49:40|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.6|5223
1650354600000|2022-04-19 07:50:00|335.7|335.6|335.8|335.7|335.9|335.7|335.7|335.6|41677
1650354610000|2022-04-19 07:50:10|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|8703
1650354630000|2022-04-19 07:50:30|335.9||335.8||335.9||335.8||7980
1650354650000|2022-04-19 07:50:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|1041
1650354660000|2022-04-19 07:51:00|336|335.9|336|335.9|336|335.9|336|335.9|5696
1650354670000|2022-04-19 07:51:10|||||||||200
1650354680000|2022-04-19 07:51:20|336.1|335.8|335.9|335.8|336.1|335.8|335.9|335.8|9650
1650354690000|2022-04-19 07:51:30|336||336||336||336||0
1650354700000|2022-04-19 07:51:40|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|0
1650354720000|2022-04-19 07:52:00|336||336||336||336||0
1650354770000|2022-04-19 07:52:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|6272
1650354780000|2022-04-19 07:53:00|336|335.7|335.9|335.7|336|335.7|335.9|335.7|6560
1650354790000|2022-04-19 07:53:10|335.8||335.8||335.8||335.8||0
1650354800000|2022-04-19 07:53:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|1774
1650354830000|2022-04-19 07:53:50|335.8|335.7|335.9|335.8|335.9|335.8|335.8|335.7|2828
1650354840000|2022-04-19 07:54:00|335.8|335.7|335.9|335.7|335.9|335.8|335.8|335.7|7405
1650354860000|2022-04-19 07:54:20|335.8|335.8|335.9|335.7|335.9|335.8|335.8|335.7|8064
1650354880000|2022-04-19 07:54:40|335.8|335.6|335.8|335.7|335.8|335.7|335.7|335.6|7236
1650354890000|2022-04-19 07:54:50|335.7|335.6|335.7|335.5|335.7|335.6|335.7|335.5|690
1650354900000|2022-04-19 07:55:00|335.6|335.6|335.8|335.6|335.8|335.6|335.6|335.6|13827
1650354910000|2022-04-19 07:55:10|335.7|335.5|335.5|335.4|335.7|335.5|335.5|335.4|49242
1650354930000|2022-04-19 07:55:30|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|588
1650354960000|2022-04-19 07:56:00|335.5||335.4||335.5||335.4||3236
1650354970000|2022-04-19 07:56:10|335.5|335.2|335.3|335.2|335.5|335.2|335.3|335.2|8222
1650354990000|2022-04-19 07:56:30|335.2|335.1|335.2|335|335.2|335.1|335.1|335|5689
1650355000000|2022-04-19 07:56:40|335.1||335.1||335.1||335.1||0
1650355010000|2022-04-19 07:56:50|335.2|335.1|335.1|335|335.2|335.1|335.1|335|10335
1650355020000|2022-04-19 07:57:00|335.2|335.1|335.2|335|335.2|335.1|335.1|335|3445
1650355030000|2022-04-19 07:57:10|335.1||335.2||335.2||335.1||3611
1650355040000|2022-04-19 07:57:20|335.1|334.9|334.9|334.8|335.1|334.9|334.9|334.7|21380
1650355050000|2022-04-19 07:57:30|||||||||2059
1650355060000|2022-04-19 07:57:40|335|334.9|335|334.9|335|334.9|335|334.9|10247
1650355090000|2022-04-19 07:58:10|335.1||335.1||335.1||335.1||2212
1650355110000|2022-04-19 07:58:30|335|335|335|334.9|335.1|335|335|334.9|11260
1650355120000|2022-04-19 07:58:40|335.1|335|335.1|334.9|335.1|335|335.1|334.9|6286
1650355130000|2022-04-19 07:58:50|335||335||335||335||0
1650355140000|2022-04-19 07:59:00|335.1|335|335|334.9|335.1|335|335|334.9|496
1650355150000|2022-04-19 07:59:10|334.9|334.8|334.9|334.8|335|334.8|334.8|334.7|5560
1650355200000|2022-04-19 08:00:00|335|334.9|335|334.9|335|334.9|335|334.9|1641
1650355210000|2022-04-19 08:00:10|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|10292
1650355220000|2022-04-19 08:00:20|335|334.9|335|334.9|335|334.9|335|334.9|5329
1650355240000|2022-04-19 08:00:40|334.9|334.8|334.9|334.8|335|334.9|334.9|334.8|6000
1650355250000|2022-04-19 08:00:50|335|334.9|335|334.9|335|334.9|335|334.9|469
1650355260000|2022-04-19 08:01:00|334.9|334.8|335|334.9|335|334.9|334.9|334.8|4068
1650355270000|2022-04-19 08:01:10||334.8||334.9||334.9||334.8|2878
1650355290000|2022-04-19 08:01:30|||||||||500
1650355330000|2022-04-19 08:02:10||334.8||334.9||334.9||334.8|2212
1650355340000|2022-04-19 08:02:20|334.9|334.8|335|334.8|335|334.9|334.9|334.8|18970
1650355350000|2022-04-19 08:02:30|334.9|334.9|334.9|334.8|335|334.9|334.9|334.7|11008
1650355360000|2022-04-19 08:02:40|335||334.9||335||334.9||750
1650355370000|2022-04-19 08:02:50|335||335||335||335||4710
1650355380000|2022-04-19 08:03:00|334.9||335||335||334.9||2000
1650355440000|2022-04-19 08:04:00|334.9|334.9|335|334.9|335|334.9|334.9|334.9|2741
1650355450000|2022-04-19 08:04:10|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|15300
1650355470000|2022-04-19 08:04:30|335|334.9|334.9|334.8|335|334.9|334.9|334.8|14944
1650355530000|2022-04-19 08:05:30|335|334.9|335.2|335.1|335.2|335.1|335|334.8|10847
1650355540000|2022-04-19 08:05:40|||||||||1663
1650355560000|2022-04-19 08:06:00|335.3|335.2|335.2|335.1|335.4|335.2|335.2|335.1|19378
1650355580000|2022-04-19 08:06:20|335.3|335|335.1|335|335.3|335|335.1|335|13207
1650355590000|2022-04-19 08:06:30|335.2||335.1||335.2||335.1||4002
1650355620000|2022-04-19 08:07:00|335.2|335.1|335.3|335.1|335.3|335.2|335.2|335.1|2699
1650355630000|2022-04-19 08:07:10|335.2|335.2|335.2|335.1|335.2|335.2|335.1|335|19870
1650355640000|2022-04-19 08:07:20|335.3|335.2|335.4|335.3|335.5|335.4|335.3|335.2|2251
1650355650000|2022-04-19 08:07:30|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|7258
1650355660000|2022-04-19 08:07:40|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|21
1650355670000|2022-04-19 08:07:50|335.5||335.5||335.5||335.5||2822
1650355680000|2022-04-19 08:08:00|335.4|335.2|335.4|335.2|335.4|335.2|335.3|335.1|7107
1650355690000|2022-04-19 08:08:10|335.3|335.1|335.3|335.2|335.3|335.2|335.3|335.1|0
1650355700000|2022-04-19 08:08:20|||||||||2832
1650355710000|2022-04-19 08:08:30|335.2|335.1|335.2|335|335.2|335.1|335.2|335|3684
1650355750000|2022-04-19 08:09:10|335.3|335.1|335.3|335.1|335.3|335.2|335.3|335.1|9776
1650355760000|2022-04-19 08:09:20|335.2||335.2||335.3||335.2||2000
1650355770000|2022-04-19 08:09:30|335.3||335.3||335.3||335.2||8844
1650355780000|2022-04-19 08:09:40|335.2|335|335.2|335.1|335.2|335.1|335.2|335|9140
1650355790000|2022-04-19 08:09:50||335||335.1||335.1||335|1418
1650355830000|2022-04-19 08:10:30|335.3|335.2|335.3|335.2|335.4|335.2|335.3|335.2|21484
1650355860000|2022-04-19 08:11:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|528
1650355870000|2022-04-19 08:11:10|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|2486
1650355880000|2022-04-19 08:11:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.2|1240
1650355890000|2022-04-19 08:11:30|335.5||335.5||335.5||335.5||0
1650355920000|2022-04-19 08:12:00|335.4||335.4||335.4||335.4||2691
1650355950000|2022-04-19 08:12:30|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|19174
1650355990000|2022-04-19 08:13:10|335.3|335.2|335.4|335.2|335.4|335.3|335.3|335.2|12474
1650356000000|2022-04-19 08:13:20|335.3|335.1|335.2|335.1|335.3|335.2|335.2|335.1|9263
1650356010000|2022-04-19 08:13:30|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.2|4001
1650356020000|2022-04-19 08:13:40||335.3||335.3||335.3||335.3|0
1650356030000|2022-04-19 08:13:50|335.3|335.2|335.4|335.2|335.4|335.3|335.3|335.2|53507
1650356050000|2022-04-19 08:14:10|335.3||335.3||335.3||335.3||0
1650356060000|2022-04-19 08:14:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.2|567
1650356070000|2022-04-19 08:14:30|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|12172
1650356080000|2022-04-19 08:14:40|||||||||3787
1650356110000|2022-04-19 08:15:10|335.2|335.1|335.2|335.1|335.2|335.2|335.2|335.1|17457
1650356130000|2022-04-19 08:15:30|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|2683
1650356140000|2022-04-19 08:15:40|||||||||6475
1650356150000|2022-04-19 08:15:50|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|9020
1650356180000|2022-04-19 08:16:20|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|2199
1650356280000|2022-04-19 08:18:00|335.4|335.3|335.5|335.3|335.5|335.4|335.3|335.2|9860
1650356290000|2022-04-19 08:18:10|335.4|335.2|335.4|335.2|335.4|335.2|335.3|335.2|14085
1650356300000|2022-04-19 08:18:20|335.3|335.3|335.4|335.3|335.4|335.3|335.3|335.3|5780
1650356320000|2022-04-19 08:18:40|335.3|335.2|335.3|335.2|335.4|335.2|335.3|335.2|14494
1650356330000|2022-04-19 08:18:50|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|10034
1650356350000|2022-04-19 08:19:10|335.2|335.1|335.1|335|335.2|335.1|335.1|335|10452
1650356360000|2022-04-19 08:19:20|||||||||2794
1650356380000|2022-04-19 08:19:40|335.2||335.1||335.2||335.1||7369
1650356420000|2022-04-19 08:20:20|335|334.9|335|334.9|335|334.9|335|334.9|5059
1650356440000|2022-04-19 08:20:40|334.9|334.8|335|334.9|335|334.9|334.9|334.8|9292
1650356460000|2022-04-19 08:21:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|1587
1650356480000|2022-04-19 08:21:20|335|334.9|335|334.8|335|334.9|335|334.8|2351
1650356510000|2022-04-19 08:21:50||334.9||334.9||334.9||334.9|0
1650356520000|2022-04-19 08:22:00|334.9|334.8|334.9|334.8|334.9|334.9|334.9|334.8|13218
1650356530000|2022-04-19 08:22:10|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|5860
1650356540000|2022-04-19 08:22:20|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|512
1650356550000|2022-04-19 08:22:30|334.8|334.6|334.7|334.6|334.8|334.6|334.7|334.6|17598
1650356560000|2022-04-19 08:22:40|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|18370
1650356590000|2022-04-19 08:23:10|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|6454
1650356600000|2022-04-19 08:23:20|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|9909
1650356630000|2022-04-19 08:23:50|||||||||2308
1650356640000|2022-04-19 08:24:00|334.6|334.5|334.6|334.5|334.6|334.5|334.5|334.4|31655
1650356650000|2022-04-19 08:24:10|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|8902
1650356660000|2022-04-19 08:24:20|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|5254
1650356690000|2022-04-19 08:24:50|||||||||9739
1650356700000|2022-04-19 08:25:00|||||||||100
1650356710000|2022-04-19 08:25:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|166
1650356720000|2022-04-19 08:25:20|||||||||3000
1650356740000|2022-04-19 08:25:40|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|881
1650356750000|2022-04-19 08:25:50||334.6||334.6||334.6||334.6|0
1650356780000|2022-04-19 08:26:20||334.5||334.5||334.5||334.5|7111
1650356810000|2022-04-19 08:26:50||334.6||334.6||334.6||334.6|0
1650356830000|2022-04-19 08:27:10|334.8||334.8||334.8||334.8||13157
1650356850000|2022-04-19 08:27:30||334.7||334.7||334.7||334.7|0
1650356970000|2022-04-19 08:29:30|334.7|334.6|334.8|334.7|334.8|334.7|334.7|334.6|16935
1650357010000|2022-04-19 08:30:10|334.9||334.9||334.9||334.9||20519
1650357020000|2022-04-19 08:30:20||334.8||334.7||334.8||334.7|12954
1650357040000|2022-04-19 08:30:40|334.8||334.9||334.9||334.8||2000
1650357060000|2022-04-19 08:31:00|334.8||334.8||334.9||334.8||5836
1650357090000|2022-04-19 08:31:30|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|509
1650357120000|2022-04-19 08:32:00|335|334.9|335|334.9|335|334.9|335|334.9|3128
1650357150000|2022-04-19 08:32:30|335.1|335|335.2|335.1|335.2|335.1|335.1|335|16225
1650357180000|2022-04-19 08:33:00|335.1|335|335.2|335.1|335.3|335.2|335.1|335|39584
1650357190000|2022-04-19 08:33:10|||||||||5195
1650357200000|2022-04-19 08:33:20|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|1814
1650357220000|2022-04-19 08:33:40|335.1|335|335.1|335|335.2|335.1|335.1|335|17653
1650357270000|2022-04-19 08:34:30|335|334.9|335|334.9|335.1|335|335|334.9|28362
1650357280000|2022-04-19 08:34:40|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|15041
1650357300000|2022-04-19 08:35:00|335|334.9|335|334.8|335|334.9|334.9|334.8|5384
1650357330000|2022-04-19 08:35:30|334.9||334.9||334.9||334.9||0
1650357340000|2022-04-19 08:35:40|335|334.9|335|334.9|335|334.9|335|334.9|536
1650357370000|2022-04-19 08:36:10|||||||||100
1650357390000|2022-04-19 08:36:30|334.9|334.8|334.9|334.8|335|334.9|334.9|334.8|5009880
1650357410000|2022-04-19 08:36:50|335|334.9|335|334.9|335|334.9|335|334.9|0
1650357420000|2022-04-19 08:37:00|335.1|335|335.1|335|335.2|335|335.1|335|0
1650357470000|2022-04-19 08:37:50|335|334.9|335.1|335|335.2|335.1|335|334.9|0
1650357480000|2022-04-19 08:38:00|335.2||335.1||335.2||335.1||0
1650357560000|2022-04-19 08:39:20|335|334.9|335|334.9|335|334.9|335|334.9|0
1650357580000|2022-04-19 08:39:40|335.1|335|335.1|335|335.1|335|335.1|335|0
1650357700000|2022-04-19 08:41:40|335.2|335.1|335.1|335|335.2|335.1|335.1|335|0
1650357710000|2022-04-19 08:41:50|335.2||335.1||335.2||335.1||0
1650357720000|2022-04-19 08:42:00|335|334.9|335|334.9|335.1|334.9|335|334.9|0
1650357770000|2022-04-19 08:42:50|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1650357800000|2022-04-19 08:43:20|335|334.9|335|334.9|335|334.9|335|334.9|0
1650357820000|2022-04-19 08:43:40||334.8||334.9||334.9||334.8|0
1650357870000|2022-04-19 08:44:30|334.9|334.8|334.8|334.7|335|334.9|334.8|334.7|0
1650357910000|2022-04-19 08:45:10|334.9|334.8|334.8|334.6|334.9|334.8|334.6|334.5|0
1650357920000|2022-04-19 08:45:20|334.7||334.7||334.7||334.7||0
1650357930000|2022-04-19 08:45:30||334.5||334.5||334.6||334.5|0
1650357940000|2022-04-19 08:45:40|334.6||334.6||334.7||334.6||0
1650357960000|2022-04-19 08:46:00|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|0
1650357970000|2022-04-19 08:46:10|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|0
1650357990000|2022-04-19 08:46:30||334.3||334.3||334.3||334.3|0
1650358000000|2022-04-19 08:46:40|334.4||334.5||334.5||334.4||0
1650358010000|2022-04-19 08:46:50|334.4|334.4|334.4|334.3|334.5|334.4|334.4|334.3|0
1650358030000|2022-04-19 08:47:10|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|0
1650358070000|2022-04-19 08:47:50|334.4||334.3||334.4||334.3||0
1650358090000|2022-04-19 08:48:10|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|0
1650358100000|2022-04-19 08:48:20|334.1|334|334.1|334|334.1|334|334.1|334|0
1650358130000|2022-04-19 08:48:50|334|333.9|333.9|333.8|334.1|333.9|333.9|333.8|0
1650358140000|2022-04-19 08:49:00|334|333.9|334|333.9|334|333.9|334|333.8|0
1650358190000|2022-04-19 08:49:50|334.1|334|334.1|334|334.1|334|334.1|334|0
1650358210000|2022-04-19 08:50:10|334|333.9|334.1|333.9|334.1|334|334|333.9|0
1650358240000|2022-04-19 08:50:40|334||334||334||334||0
1650358250000|2022-04-19 08:50:50|334.1|334|334.1|334|334.1|334|334.1|334|0
1650358270000|2022-04-19 08:51:10|334.2|334.1|334.2|334|334.2|334.1|334.2|334|0
1650358310000|2022-04-19 08:51:50|334.1|334.1|334.1|333.9|334.2|334.1|334|333.9|0
1650358320000|2022-04-19 08:52:00|334|334|334.1|334|334.1|334|334|334|0
1650358340000|2022-04-19 08:52:20|334|333.9|334|333.9|334.1|334|334|333.9|0
1650358350000|2022-04-19 08:52:30|334.1|334|334.1|333.9|334.1|334|334|333.9|0
1650358360000|2022-04-19 08:52:40|334||334||334||334||0
1650358400000|2022-04-19 08:53:20|334.1|334|334.2|334|334.2|334|334.1|334|0
1650358410000|2022-04-19 08:53:30||334.1||334.1||334.1||334.1|0
1650358430000|2022-04-19 08:53:50|334.3||334.2||334.3||334.2||0
1650358470000|2022-04-19 08:54:30|334.3||334.2||334.3||334.2||0
1650358480000|2022-04-19 08:54:40|334.3||334.3||334.3||334.2||0
1650358490000|2022-04-19 08:54:50||334.2||334.2||334.2||334.2|0
1650358520000|2022-04-19 08:55:20|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|0
1650358550000|2022-04-19 08:55:50|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|0
1650358570000|2022-04-19 08:56:10|334.4||334.3||334.4||334.3||0
1650358590000|2022-04-19 08:56:30|334.4||334.4||334.4||334.4||0
1650358600000|2022-04-19 08:56:40|334.3|334.1|334.1|334|334.3|334.1|334.1|334|0
1650358610000|2022-04-19 08:56:50|334|333.9|334|333.9|334|333.9|334|333.9|0
1650358620000|2022-04-19 08:57:00|334.1|334|334.2|334|334.2|334|334.1|333.9|0
1650358640000|2022-04-19 08:57:20|334.1||334.1||334.1||334.1||0
1650358690000|2022-04-19 08:58:10|334.2||334.1||334.2||334.1||0
1650358700000|2022-04-19 08:58:20|334.2|334.1|334.1|334|334.2|334.1|334.1|334|0
1650358720000|2022-04-19 08:58:40|334.2|333.9|334|333.9|334.2|333.9|334|333.9|0
1650358750000|2022-04-19 08:59:10|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|0
1650358780000|2022-04-19 08:59:40|334||333.9||334||333.9||0
1650358790000|2022-04-19 08:59:50|334|333.9|334|333.9|334|333.9|334|333.9|0
1650358830000|2022-04-19 09:00:30|333.9|333.8|334|333.9|334|333.9|333.9|333.8|0
1650358860000|2022-04-19 09:01:00|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|0
1650358890000|2022-04-19 09:01:30|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|0
1650358900000|2022-04-19 09:01:40|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|0
1650358930000|2022-04-19 09:02:10|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.6|0
1650358940000|2022-04-19 09:02:20|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|0
1650358970000|2022-04-19 09:02:50|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|0
1650358980000|2022-04-19 09:03:00|333.8|333.8|333.9|333.7|333.9|333.8|333.8|333.7|0
1650358990000|2022-04-19 09:03:10||333.8||333.8||333.8||333.8|0
1650359000000|2022-04-19 09:03:20|334||333.9||334||333.9||0
1650359020000|2022-04-19 09:03:40|334|333.9|333.9|333.8|334|333.9|333.9|333.8|0
1650359080000|2022-04-19 09:04:40|334||333.9||334||333.9||0
1650359140000|2022-04-19 09:05:40|333.8|333.7|333.8|333.7|333.9|333.8|333.8|333.6|0
1650359160000|2022-04-19 09:06:00|333.7|333.6|333.7|333.6|333.8|333.7|333.7|333.5|0
1650359180000|2022-04-19 09:06:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|0
1650359240000|2022-04-19 09:07:20|333.7|333.6|333.7|333.6|333.7|333.6|333.6|333.5|0
1650359300000|2022-04-19 09:08:20||333.5||333.5||333.5||333.5|0
1650359310000|2022-04-19 09:08:30|333.6|333.6|333.7|333.6|333.7|333.6|333.6|333.6|0
1650359330000|2022-04-19 09:08:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|0
1650359340000|2022-04-19 09:09:00|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|0
1650359370000|2022-04-19 09:09:30|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|0
1650359410000|2022-04-19 09:10:10|334||333.9||334||333.9||0
1650359430000|2022-04-19 09:10:30|334|333.9|334|333.8|334|333.9|334|333.8|0
1650359440000|2022-04-19 09:10:40|333.9||333.9||333.9||333.9||0
1650359470000|2022-04-19 09:11:10|333.8|333.7|333.9|333.7|333.9|333.8|333.8|333.7|0
1650359480000|2022-04-19 09:11:20|333.8||333.8||333.8||333.8||0
1650359500000|2022-04-19 09:11:40|333.9|333.8|333.9|333.8|333.9|333.8|333.8|333.8|0
1650359540000|2022-04-19 09:12:20|333.8|333.7|333.8|333.7|333.8|333.8|333.8|333.7|0
1650359570000|2022-04-19 09:12:50|333.9|333.8|333.8|333.6|333.9|333.8|333.8|333.6|0
1650359600000|2022-04-19 09:13:20|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|0
1650359620000|2022-04-19 09:13:40|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.5|0
1650359630000|2022-04-19 09:13:50|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.3|0
1650359690000|2022-04-19 09:14:50|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|0
1650359700000|2022-04-19 09:15:00|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|0
1650359710000|2022-04-19 09:15:10|333.3|333.1|333.2|333.1|333.3|333.2|333.2|333.1|0
1650359730000|2022-04-19 09:15:30||333||333||333||333|0
1650359750000|2022-04-19 09:15:50||333.1||333.1||333.1||333.1|0
1650359780000|2022-04-19 09:16:20|333.3|333.2|333.3|333.2|333.3|333.2|333.1|333|0
1650359800000|2022-04-19 09:16:40||333.1||333.2||333.2||333.1|0
1650359850000|2022-04-19 09:17:30|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|0
1650359870000|2022-04-19 09:17:50|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|0
1650359900000|2022-04-19 09:18:20|333.4|333.3|333.2|333.1|333.4|333.3|333.2|333.1|0
1650359910000|2022-04-19 09:18:30|333.1|333|333.1|333|333.2|333.1|333.1|333|0
1650359980000|2022-04-19 09:19:40|333|332.9|333.2|333|333.3|333.1|333|332.9|0
1650359990000|2022-04-19 09:19:50||333.1||333.1||333.1||333.1|0
1650360000000|2022-04-19 09:20:00|333.1|333|333.1|332.9|333.1|333|333.1|332.9|0
1650360030000|2022-04-19 09:20:30|333|333|333|332.9|333|333|333|332.9|0
1650360040000|2022-04-19 09:20:40|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|0
1650360050000|2022-04-19 09:20:50|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|0
1650360060000|2022-04-19 09:21:00||332.7||332.8||332.8||332.7|0
1650360100000|2022-04-19 09:21:40|333|332.9|332.9|332.8|333|332.9|332.9|332.8|0
1650360120000|2022-04-19 09:22:00|333|332.9|333.1|333|333.1|333|333|332.9|0
1650360130000|2022-04-19 09:22:10|333|332.9|333.1|333|333.1|333|333|332.9|0
1650360180000|2022-04-19 09:23:00|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|0
1650360230000|2022-04-19 09:23:50|333.2|333.1|333.2|333.1|333.3|333.2|333.2|333.1|0
1650360240000|2022-04-19 09:24:00|333.3||333.2||333.3||333.2||0
1650360250000|2022-04-19 09:24:10|333.3||333.2||333.3||333.2||0
1650360280000|2022-04-19 09:24:40|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|0
1650360290000|2022-04-19 09:24:50|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|0
1650360310000|2022-04-19 09:25:10|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|0
1650360320000|2022-04-19 09:25:20|333.5||333.4||333.5||333.4||0
1650360330000|2022-04-19 09:25:30|333.5||333.5||333.5||333.4||0
1650360380000|2022-04-19 09:26:20|333.4|333.2|333.5|333.4|333.5|333.4|333.3|333.2|0
1650360390000|2022-04-19 09:26:30|333.6|333.5|333.6|333.5|333.7|333.6|333.6|333.5|0
1650360420000|2022-04-19 09:27:00|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|0
1650360450000|2022-04-19 09:27:30|333.6||333.5||333.6||333.5||0
1650360480000|2022-04-19 09:28:00|333.4|333.3|333.4|333.3|333.5|333.4|333.4|333.3|0
1650360490000|2022-04-19 09:28:10|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|0
1650360580000|2022-04-19 09:29:40|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|0
1650360590000|2022-04-19 09:29:50|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|0
1650360600000|2022-04-19 09:30:00||333.5||333.5||333.5||333.5|0
1650360620000|2022-04-19 09:30:20|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|0
1650360630000|2022-04-19 09:30:30||333.4||333.4||333.4||333.4|0
1650360660000|2022-04-19 09:31:00|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1650360670000|2022-04-19 09:31:10||333.4||333.3||333.4||333.3|0
1650360690000|2022-04-19 09:31:30||333.4||333.4||333.4||333.4|0
1650360720000|2022-04-19 09:32:00||333.3||333.4||333.4||333.3|0
1650360740000|2022-04-19 09:32:20|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|0
1650360770000|2022-04-19 09:32:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|0
1650360790000|2022-04-19 09:33:10|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|0
1650360840000|2022-04-19 09:34:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|0
1650360860000|2022-04-19 09:34:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|0
1650360880000|2022-04-19 09:34:40|333.4||333.4||333.4||333.4||0
1650360890000|2022-04-19 09:34:50|333.3||333.3||333.3||333.3||0
1650360900000|2022-04-19 09:35:00|333.2|333.1|333.3|333.1|333.3|333.2|333.2|333.1|0
1650360920000|2022-04-19 09:35:20||333.2||333.2||333.2||333.2|0
1650360930000|2022-04-19 09:35:30|333.4|333.1|333.4|333.2|333.4|333.3|333.3|333.1|0
1650360940000|2022-04-19 09:35:40|333.3|333.3|333.4|333.2|333.4|333.3|333.3|333.2|0
1650360950000|2022-04-19 09:35:50||333.3||333.3||333.3||333.3|0
1650360970000|2022-04-19 09:36:10|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|0
1650360980000|2022-04-19 09:36:20|333.3|333.1|333.2|333.1|333.3|333.1|333.2|333.1|0
1650361000000|2022-04-19 09:36:40||333||333||333||333|0
1650361010000|2022-04-19 09:36:50|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333.1|0
1650361020000|2022-04-19 09:37:00|333.1|333|333.2|333.1|333.2|333.1|333.1|333|0
1650361030000|2022-04-19 09:37:10||333||333||333||333|0
1650361050000|2022-04-19 09:37:30||333.1||333.1||333.1||333.1|0
1650361060000|2022-04-19 09:37:40||333||333||333||333|0
1650361080000|2022-04-19 09:38:00|333.1||333.2||333.2||333.1||0
1650361090000|2022-04-19 09:38:10|333.1|332.9|333.1|333|333.1|333|333.1|332.9|0
1650361100000|2022-04-19 09:38:20||332.9||332.9||332.9||332.9|0
1650361110000|2022-04-19 09:38:30||333||333||333||333|0
1650361160000|2022-04-19 09:39:20|333.2||333.2||333.2||333.1||0
1650361170000|2022-04-19 09:39:30|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333.1|0
1650361180000|2022-04-19 09:39:40|333.3|333.2|333.3|333.2|333.3|333.2|333.2|333.1|0
1650361190000|2022-04-19 09:39:50|333.2|332.9|333.2|333.1|333.3|333.2|333|332.9|0
1650361200000|2022-04-19 09:40:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|0
1650361260000|2022-04-19 09:41:00||333.1||333.2||333.2||333.1|0
1650361270000|2022-04-19 09:41:10|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|0
1650361310000|2022-04-19 09:41:50|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|0
1650361320000|2022-04-19 09:42:00|333.4|333.3|333.4|333.3|333.4|333.3|333.3|333.2|0
1650361350000|2022-04-19 09:42:30|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|0
1650361360000|2022-04-19 09:42:40|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|0
1650361370000|2022-04-19 09:42:50|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.1|0
1650361380000|2022-04-19 09:43:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|0
1650361400000|2022-04-19 09:43:20|333.5||333.5||333.5||333.4||0
1650361420000|2022-04-19 09:43:40|333.4||333.4||333.4||333.4||0
1650361460000|2022-04-19 09:44:20|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|0
1650361480000|2022-04-19 09:44:40||333.3||333.3||333.3||333.3|0
1650361510000|2022-04-19 09:45:10||333.4||333.4||333.4||333.4|0
1650361550000|2022-04-19 09:45:50||333.3||333.3||333.3||333.3|0
1650361560000|2022-04-19 09:46:00|333.4|333.4|333.6|333.4|333.6|333.4|333.4|333.3|0
1650361570000|2022-04-19 09:46:10|333.5||333.6||333.6||333.5||0
1650361610000|2022-04-19 09:46:50||333.5||333.5||333.5||333.5|0
1650361630000|2022-04-19 09:47:10|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|0
1650361640000|2022-04-19 09:47:20|333.5|333.5|333.6|333.4|333.6|333.5|333.5|333.4|0
1650361660000|2022-04-19 09:47:40|333.5||333.5||333.6||333.5||0
1650361670000|2022-04-19 09:47:50|333.6||333.6||333.6||333.5||0
1650361680000|2022-04-19 09:48:00|333.5||333.5||333.5||333.5||0
1650361690000|2022-04-19 09:48:10|333.6||333.6||333.6||333.6||0
1650361710000|2022-04-19 09:48:30||333.5||333.5||333.5||333.5|0
1650361740000|2022-04-19 09:49:00|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|0
1650361760000|2022-04-19 09:49:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|0
1650361770000|2022-04-19 09:49:30|333.7||333.6||333.7||333.6||0
1650361820000|2022-04-19 09:50:20|333.7||333.6||333.7||333.6||0
1650361830000|2022-04-19 09:50:30|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|0
1650361860000|2022-04-19 09:51:00||333.3||333.3||333.3||333.3|0
1650361870000|2022-04-19 09:51:10|333.4||333.4||333.4||333.4||0
1650361880000|2022-04-19 09:51:20|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|0
1650361920000|2022-04-19 09:52:00|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|0
1650361930000|2022-04-19 09:52:10||333.3||333.3||333.3||333.3|0
1650361940000|2022-04-19 09:52:20|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|0
1650361950000|2022-04-19 09:52:30|333.4||333.3||333.4||333.3||0
1650361960000|2022-04-19 09:52:40|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|0
1650362000000|2022-04-19 09:53:20|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|0
1650362010000|2022-04-19 09:53:30|333.4|333.3|333.4|333.2|333.4|333.3|333.3|333.2|0
1650362020000|2022-04-19 09:53:40|333.3|333.1|333.2|333.1|333.3|333.1|333.2|333.1|0
1650362050000|2022-04-19 09:54:10|333.3|333.2|333.3|333.2|333.3|333.2|333.2|333.2|0
1650362090000|2022-04-19 09:54:50|333.2|333.1|333.2|333.1|333.3|333.2|333.2|333.1|0
1650362100000|2022-04-19 09:55:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|0
1650362160000|2022-04-19 09:56:00|333.4||333.4||333.4||333.4||0
1650362180000|2022-04-19 09:56:20|333.3||333.3||333.4||333.3||0
1650362190000|2022-04-19 09:56:30|333.4||333.3||333.4||333.3||0
1650362200000|2022-04-19 09:56:40|333.4||333.4||333.4||333.4||0
1650362210000|2022-04-19 09:56:50|333.5|333.3|333.4|333.3|333.5|333.4|333.4|333.3|0
1650362240000|2022-04-19 09:57:20|333.5||333.4||333.5||333.4||0
1650362290000|2022-04-19 09:58:10|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.3|0
1650362300000|2022-04-19 09:58:20|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|0
1650362310000|2022-04-19 09:58:30|333.5||333.5||333.5||333.5||0
1650362370000|2022-04-19 09:59:30||333.4||333.4||333.4||333.4|0
1650362410000|2022-04-19 10:00:10|333.6||333.6||333.6||333.5||0
1650362420000|2022-04-19 10:00:20|333.5||333.6||333.6||333.5||0
1650362430000|2022-04-19 10:00:30|333.5||333.6||333.6||333.5||0
1650362440000|2022-04-19 10:00:40|333.5|333.3|333.4|333.3|333.6|333.3|333.4|333.3|0
1650362480000|2022-04-19 10:01:20|333.5||333.5||333.5||333.5||0
1650362490000|2022-04-19 10:01:30|333.4||333.5||333.5||333.4||0
1650362500000|2022-04-19 10:01:40|333.4||333.5||333.5||333.4||0
1650362510000|2022-04-19 10:01:50|333.4||333.4||333.4||333.4||0
1650362540000|2022-04-19 10:02:20|333.5||333.4||333.5||333.4||0
1650362550000|2022-04-19 10:02:30|333.5||333.4||333.5||333.4||0
1650362560000|2022-04-19 10:02:40|333.5||333.4||333.5||333.4||0
1650362600000|2022-04-19 10:03:20|333.5||333.4||333.5||333.4||0
1650362610000|2022-04-19 10:03:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|0
1650362620000|2022-04-19 10:03:40|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|0
1650362670000|2022-04-19 10:04:30|333.4||333.4||333.4||333.3||0
1650362690000|2022-04-19 10:04:50|333.3||333.3||333.4||333.3||0
1650362700000|2022-04-19 10:05:00|333.4||333.3||333.4||333.3||0
1650362730000|2022-04-19 10:05:30|333.2|333.1|333.3|333.1|333.3|333.2|333.2|333.1|0
1650362740000|2022-04-19 10:05:40|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.2|0
1650362750000|2022-04-19 10:05:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|0
1650362760000|2022-04-19 10:06:00|333.5||333.5||333.5||333.5||0
1650362770000|2022-04-19 10:06:10||333.4||333.4||333.4||333.4|0
1650362780000|2022-04-19 10:06:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|0
1650362790000|2022-04-19 10:06:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|0
1650362810000|2022-04-19 10:06:50|333.8||333.7||333.8||333.7||0
1650362820000|2022-04-19 10:07:00|333.8||333.8||333.8||333.8||0
1650362840000|2022-04-19 10:07:20|333.7||333.7||333.8||333.7||2829
1650362850000|2022-04-19 10:07:30|||||||||43
1650362880000|2022-04-19 10:08:00|333.8||333.8||333.8||333.7||1695
1650362890000|2022-04-19 10:08:10|333.7||333.7||333.8||333.7||2781
1650362900000|2022-04-19 10:08:20|333.8||333.8||333.8||333.7||1404
1650362910000|2022-04-19 10:08:30|333.7||333.8||333.8||333.7||961
1650362920000|2022-04-19 10:08:40|333.7||333.7||333.7||333.7||0
1650362940000|2022-04-19 10:09:00|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|5921
1650362950000|2022-04-19 10:09:10|333.8||333.8||333.8||333.8||4996
1650363020000|2022-04-19 10:10:20|333.9|333.7|333.9|333.7|333.9|333.7|333.8|333.7|8379
1650363040000|2022-04-19 10:10:40|333.8||333.9||333.9||333.8||2203
1650363070000|2022-04-19 10:11:10|333.8||333.9||333.9||333.8||635
1650363090000|2022-04-19 10:11:30|333.8||333.9||333.9||333.8||983
1650363120000|2022-04-19 10:12:00|334|333.8|334|333.9|334|333.9|334|333.8|3691
1650363160000|2022-04-19 10:12:40|334.1||334.1||334.1||334.1||3019
1650363190000|2022-04-19 10:13:10|334|333.8|333.9|333.8|334|333.8|333.9|333.8|16235
1650363200000|2022-04-19 10:13:20|334||334||334||334||8992
1650363210000|2022-04-19 10:13:30|333.9||333.9||333.9||333.9||0
1650363250000|2022-04-19 10:14:10|334|333.9|334|333.9|334|333.9|334|333.9|1130
1650363300000|2022-04-19 10:15:00|334.1|334|334.1|333.9|334.1|334|334|333.9|4875
1650363310000|2022-04-19 10:15:10|334||334.1||334.1||334||0
1650363330000|2022-04-19 10:15:30|334|333.8|334|333.9|334|333.9|333.9|333.8|17507
1650363340000|2022-04-19 10:15:40|334.1|334|334.2|334|334.2|334|334.1|334|4999
1650363350000|2022-04-19 10:15:50|||||||||600
1650363360000|2022-04-19 10:16:00|334.1|334.1|334.2|334.1|334.2|334.1|334.1|334.1|4724
1650363400000|2022-04-19 10:16:40|334.3|334.2|334.3|334.2|334.3|334.2|334.2|334.2|4831
1650363450000|2022-04-19 10:17:30|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|3453
1650363490000|2022-04-19 10:18:10|334.5|334.4|334.5|334.4|334.6|334.4|334.4|334.3|20388
1650363500000|2022-04-19 10:18:20|334.6||334.5||334.6||334.5||0
1650363510000|2022-04-19 10:18:30|334.6||334.6||334.6||334.5||2562
1650363520000|2022-04-19 10:18:40||334.5||334.4||334.5||334.4|0
1650363530000|2022-04-19 10:18:50|334.5|334.5|334.5|334.4|334.6|334.5|334.5|334.4|19979
1650363550000|2022-04-19 10:19:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|4767
1650363580000|2022-04-19 10:19:40|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|11284
1650363610000|2022-04-19 10:20:10|334.4||334.3||334.4||334.3||2302
1650363620000|2022-04-19 10:20:20|334.4||334.3||334.4||334.3||1455
1650363660000|2022-04-19 10:21:00|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|1665
1650363700000|2022-04-19 10:21:40||334.2||334.3||334.3||334.2|2509
1650363820000|2022-04-19 10:23:40|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|13792
1650363860000|2022-04-19 10:24:20|334.3|334.1|334.3|334.2|334.3|334.2|334.3|334.1|14904
1650363880000|2022-04-19 10:24:40|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|1829
1650363890000|2022-04-19 10:24:50|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.3|1180
1650363910000|2022-04-19 10:25:10|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|9657
1650363920000|2022-04-19 10:25:20|||||||||1000
1650364080000|2022-04-19 10:28:00|334.6|334.5|334.5|334.4|334.6|334.5|334.5|334.4|25563
1650364090000|2022-04-19 10:28:10|334.6||334.5||334.6||334.5||3998
1650364100000|2022-04-19 10:28:20|334.6||334.5||334.6||334.5||1173
1650364110000|2022-04-19 10:28:30|334.6||334.6||334.6||334.5||1217
1650364120000|2022-04-19 10:28:40||334.5||334.5||334.5||334.5|0
1650364130000|2022-04-19 10:28:50|334.7||334.7||334.7||334.7||2707
1650364140000|2022-04-19 10:29:00|334.8|334.6|334.8|334.7|334.8|334.7|334.8|334.6|12867
1650364150000|2022-04-19 10:29:10|334.9||334.9||334.9||334.9||9539
1650364170000|2022-04-19 10:29:30||334.8||334.8||334.8||334.8|0
1650364260000|2022-04-19 10:31:00|335|334.9|334.9|334.8|335|334.9|334.9|334.8|22017
1650364270000|2022-04-19 10:31:10|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|6266
1650364290000|2022-04-19 10:31:30|334.9||334.8||334.9||334.8||7109
1650364330000|2022-04-19 10:32:10|||||||||4850
1650364360000|2022-04-19 10:32:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|599
1650364410000|2022-04-19 10:33:30|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.7|14138
1650364420000|2022-04-19 10:33:40|334.8||334.9||334.9||334.8||0
1650364430000|2022-04-19 10:33:50|334.8||334.9||334.9||334.8||2000
1650364440000|2022-04-19 10:34:00|334.8||334.9||334.9||334.8||0
1650364460000|2022-04-19 10:34:20|334.8||334.8||334.9||334.8||2844
1650364470000|2022-04-19 10:34:30|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|17111
1650364480000|2022-04-19 10:34:40||334.7||334.7||334.7||334.7|0
1650364490000|2022-04-19 10:34:50||334.6||334.7||334.7||334.6|11408
1650364640000|2022-04-19 10:37:20|334.9|334.8|335|334.9|335|334.9|334.9|334.8|33345
1650364650000|2022-04-19 10:37:30|335.1|335|335.1|335|335.1|335|335.1|334.9|13938
1650364700000|2022-04-19 10:38:20|335.2||335.1||335.2||335.1||10355
1650364710000|2022-04-19 10:38:30|335.2||335.2||335.2||335.1||3180
1650364720000|2022-04-19 10:38:40|335.1||335.2||335.2||335.1||4224
1650364730000|2022-04-19 10:38:50|335.1||335.2||335.2||335.1||8540
1650364740000|2022-04-19 10:39:00|335.1||335.1||335.1||335.1||0
1650364750000|2022-04-19 10:39:10|335.2||335.1||335.2||335.1||0
1650364760000|2022-04-19 10:39:20|335|334.9|335|334.9|335.1|335|335|334.9|1399
1650364780000|2022-04-19 10:39:40|||||||||6702
1650364850000|2022-04-19 10:40:50|335.1|335|335.1|334.9|335.1|335|335|334.9|4346
1650364880000|2022-04-19 10:41:20|335||335||335.1||335||2505
1650364890000|2022-04-19 10:41:30|335.1|335|335.1|335|335.1|335|335.1|335|9807
1650364960000|2022-04-19 10:42:40|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|3088
1650364970000|2022-04-19 10:42:50|335.1|335|335.1|335|335.1|335|335.1|335|16213
1650364990000|2022-04-19 10:43:10|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|15542
1650365000000|2022-04-19 10:43:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|5275
1650365020000|2022-04-19 10:43:40|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|11000
1650365030000|2022-04-19 10:43:50|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.3|3350
1650365050000|2022-04-19 10:44:10|335.6|335.5|335.6|335.4|335.6|335.5|335.6|335.4|13866
1650365100000|2022-04-19 10:45:00|335.5|335.5|335.6|335.4|335.6|335.5|335.5|335.4|8934
1650365130000|2022-04-19 10:45:30|335.5||335.5||335.6||335.5||2962
1650365140000|2022-04-19 10:45:40|||||||||2540
1650365160000|2022-04-19 10:46:00|335.6|335.3|335.5|335.4|335.6|335.4|335.4|335.3|20666
1650365170000|2022-04-19 10:46:10|335.4|335.3|335.2|335.1|335.4|335.3|335.2|335.1|12991
1650365210000|2022-04-19 10:46:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1048
1650365220000|2022-04-19 10:47:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|602
1650365230000|2022-04-19 10:47:10|335.3|335|335.3|335.1|335.3|335.2|335.2|335|13441
1650365270000|2022-04-19 10:47:50||335.2||335.2||335.2||335.2|0
1650365280000|2022-04-19 10:48:00||335.1||335.1||335.1||335.1|14946
1650365290000|2022-04-19 10:48:10|335.2||335.2||335.2||335.2||0
1650365300000|2022-04-19 10:48:20|||||||||1507
1650365370000|2022-04-19 10:49:30|335.3||335.2||335.3||335.2||6239
1650365390000|2022-04-19 10:49:50|335.3|335|335.1|335|335.3|335|335.1|335|13632
1650365400000|2022-04-19 10:50:00|||||||||824
1650365440000|2022-04-19 10:50:40|335.2||335.1||335.2||335.1||5874
1650365450000|2022-04-19 10:50:50|335.2||335.1||335.2||335.1||687
1650365470000|2022-04-19 10:51:10|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335|2944
1650365480000|2022-04-19 10:51:20|335.1|335|335.1|335|335.2|335|335.1|335|3377
1650365510000|2022-04-19 10:51:50|335.2||335.1||335.2||335.1||563
1650365520000|2022-04-19 10:52:00|335.2|335.1|335.1|335|335.2|335.1|335.1|335|6528
1650365550000|2022-04-19 10:52:30|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|9620
1650365560000|2022-04-19 10:52:40|||||||||3400
1650365590000|2022-04-19 10:53:10|335.3||335.2||335.3||335.2||7352
1650365610000|2022-04-19 10:53:30|335.1|335|335.2|335|335.2|335|335.1|335|719
1650365620000|2022-04-19 10:53:40|335.1||335.1||335.1||335.1||0
1650365660000|2022-04-19 10:54:20|||||||||7909
1650365710000|2022-04-19 10:55:10|335|334.9|335|334.9|335.1|335|335|334.9|8394
1650365900000|2022-04-19 10:58:20|334.9|334.8|335|334.9|335|334.9|334.9|334.8|19293
1650365910000|2022-04-19 10:58:30|335.1|335|335.1|335|335.1|335|335|334.9|12251
1650365970000|2022-04-19 10:59:30|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|2119
1650365990000|2022-04-19 10:59:50|||||||||334
1650366000000|2022-04-19 11:00:00|335.1|335|335.2|335.1|335.2|335.1|335.1|335|0
1650366010000|2022-04-19 11:00:10||335||335.1||335.1||335|0
1650366030000|2022-04-19 11:00:30|335.1|335|335.2|335|335.2|335|335.1|335|0
1650366040000|2022-04-19 11:00:40|335.1||335.1||335.1||335.1||0
1650366080000|2022-04-19 11:01:20|335.2||335.2||335.2||335.2||0
1650366090000|2022-04-19 11:01:30|335.1||335.1||335.2||335.1||0
1650366100000|2022-04-19 11:01:40|335.2||335.2||335.2||335.2||0
1650366110000|2022-04-19 11:01:50|335.1||335.1||335.1||335.1||0
1650366130000|2022-04-19 11:02:10|335|334.9|335|334.9|335|334.9|334.9|334.8|0
1650366150000|2022-04-19 11:02:30|335.1|335|335.1|335|335.1|335|335.1|335|0
1650366160000|2022-04-19 11:02:40|335|334.9|335.1|334.9|335.1|335|335|334.9|0
1650366180000|2022-04-19 11:03:00|335||335||335||335||0
1650366250000|2022-04-19 11:04:10|335.1|335|335.1|335|335.1|335|335.1|335|0
1650366280000|2022-04-19 11:04:40|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|0
1650366300000|2022-04-19 11:05:00|335.3|335.2|335.3|335.2|335.3|335.2|335.2|335.1|0
1650366330000|2022-04-19 11:05:30|335.2|335.1|335.2|335.1|335.3|335.2|335.2|335.1|0
1650366350000|2022-04-19 11:05:50|335.1|335|335.2|335.1|335.2|335.1|335.1|335|0
1650366380000|2022-04-19 11:06:20|335.1|335|335.2|335|335.2|335.1|335.1|335|0
1650366410000|2022-04-19 11:06:50|335.1||335.1||335.2||335.1||0
1650366420000|2022-04-19 11:07:00|335.2|335.1|335.1|335|335.2|335.1|335.1|335|0
1650366450000|2022-04-19 11:07:30|335.2|334.9|335|334.9|335.2|334.9|335|334.9|0
1650366500000|2022-04-19 11:08:20|335.1|335|335.1|335|335.1|335|335.1|335|0
1650366600000|2022-04-19 11:10:00||334.9||335||335||334.9|0
1650366610000|2022-04-19 11:10:10|335|334.9|335|334.9|335.1|335|335|334.9|0
1650366620000|2022-04-19 11:10:20|334.9|334.8|335|334.9|335|334.9|334.9|334.8|0
1650366640000|2022-04-19 11:10:40|334.9|334.8|335|334.8|335|334.8|334.9|334.8|0
1650366650000|2022-04-19 11:10:50|334.9||334.9||334.9||334.9||0
1650366670000|2022-04-19 11:11:10|335|334.9|335|334.9|335|334.9|335|334.9|0
1650366690000|2022-04-19 11:11:30||334.8||334.9||334.9||334.8|0
1650366700000|2022-04-19 11:11:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1650366750000|2022-04-19 11:12:30|335|334.9|335|334.8|335|334.9|334.9|334.8|0
1650366780000|2022-04-19 11:13:00||334.9||334.8||334.9||334.8|0
1650366820000|2022-04-19 11:13:40||334.9||334.9||334.9||334.9|0
1650366850000|2022-04-19 11:14:10||334.8||334.8||334.8||334.8|0
1650366860000|2022-04-19 11:14:20||334.9||334.9||334.9||334.9|0
1650366940000|2022-04-19 11:15:40|335.1|335|335.2|335.1|335.2|335.1|335.1|335|0
1650366950000|2022-04-19 11:15:50||335||335.1||335.1||335|0
1650367000000|2022-04-19 11:16:40|335.1|335|335.2|335.1|335.2|335.1|335.1|335|0
1650367020000|2022-04-19 11:17:00|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|0
1650367050000|2022-04-19 11:17:30||335.1||335.2||335.2||335.1|0
1650367080000|2022-04-19 11:18:00|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|0
1650367100000|2022-04-19 11:18:20|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|0
1650367140000|2022-04-19 11:19:00|335.3||335.2||335.3||335.2||0
1650367150000|2022-04-19 11:19:10|335.3||335.3||335.3||335.2||0
1650367160000|2022-04-19 11:19:20|335.2|335|335.2|335.1|335.2|335.1|335.1|335|0
1650367180000|2022-04-19 11:19:40|335.1|335|335.1|335|335.2|335.1|335.1|335|0
1650367220000|2022-04-19 11:20:20|335.2||335.1||335.2||335.1||0
1650367230000|2022-04-19 11:20:30|335.2||335.1||335.2||335.1||0
1650367260000|2022-04-19 11:21:00|335.2||335.1||335.2||335.1||0
1650367280000|2022-04-19 11:21:20|335.2|335.1|335.2|335|335.2|335.1|335.1|335|0
1650367310000|2022-04-19 11:21:50|335.1|335.1|335.1|335|335.2|335.1|335.1|335|0
1650367320000|2022-04-19 11:22:00|335.2|334.9|335|334.9|335.2|334.9|335|334.9|0
1650367380000|2022-04-19 11:23:00|334.9|334.8|335|334.8|335|334.9|334.9|334.8|0
1650367390000|2022-04-19 11:23:10||334.9||334.8||334.9||334.8|0
1650367400000|2022-04-19 11:23:20|334.9||334.9||334.9||334.9||0
1650367410000|2022-04-19 11:23:30|334.8|334.7|334.8|334.7|334.8|334.8|334.8|334.7|0
1650367440000|2022-04-19 11:24:00|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|0
1650367470000|2022-04-19 11:24:30|334.9|334.8|335|334.8|335|334.9|334.9|334.7|0
1650367480000|2022-04-19 11:24:40|334.9||334.9||334.9||334.9||0
1650367500000|2022-04-19 11:25:00|335||334.9||335||334.9||0
1650367510000|2022-04-19 11:25:10|335||335||335||335||0
1650367520000|2022-04-19 11:25:20|334.9||335||335||334.9||0
1650367530000|2022-04-19 11:25:30|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1650367560000|2022-04-19 11:26:00|335||335.1||335.1||335||0
1650367580000|2022-04-19 11:26:20|335||335||335.1||335||0
1650367590000|2022-04-19 11:26:30|335.1||335.1||335.1||335||0
1650367600000|2022-04-19 11:26:40|335||335.1||335.1||335||0
1650367610000|2022-04-19 11:26:50|335||335.1||335.1||335||0
1650367660000|2022-04-19 11:27:40|335||335.1||335.1||335||0
1650367670000|2022-04-19 11:27:50|335||335||335||335||0
1650367710000|2022-04-19 11:28:30|334.9|334.8|335|334.9|335|334.9|334.9|334.8|0
1650367830000|2022-04-19 11:30:30|335.1|334.8|335|334.9|335.1|334.9|334.9|334.8|0
1650367900000|2022-04-19 11:31:40|334.9|334.8|334.9|334.8|334.9|334.8|334.8|334.7|0
1650367910000|2022-04-19 11:31:50|335|334.9|334.9|334.8|335|334.9|334.9|334.8|0
1650368040000|2022-04-19 11:34:00|||||||||10000000
1650368060000|2022-04-19 11:34:20|335|334.9|335|334.9|335|334.9|334.9|334.8|0
1650368070000|2022-04-19 11:34:30|335.1|334.8|334.9|334.8|335.1|334.8|334.9|334.8|0
1650368170000|2022-04-19 11:36:10|335|334.9|335|334.9|335|334.9|335|334.9|0
1650368180000|2022-04-19 11:36:20|335.1||335.1||335.1||335||0
1650368200000|2022-04-19 11:36:40||335||335||335||335|0
1650368230000|2022-04-19 11:37:10|335.2|335.1|335.1|335|335.2|335.1|335.1|335|0
1650368250000|2022-04-19 11:37:30|335.2|335.1|335.1|335|335.2|335.1|335.1|335|0
1650368260000|2022-04-19 11:37:40|335.2||335.2||335.2||335.1||0
1650368270000|2022-04-19 11:37:50|335.1||335.2||335.2||335.1||0
1650368280000|2022-04-19 11:38:00|335.1||335.2||335.2||335.1||0
1650368310000|2022-04-19 11:38:30|335.1||335.2||335.2||335.1||0
1650368320000|2022-04-19 11:38:40|335.1||335.2||335.2||335.1||0
1650368350000|2022-04-19 11:39:10|335.1||335.2||335.2||335.1||0
1650368360000|2022-04-19 11:39:20|335.1||335.2||335.2||335.1||0
1650368370000|2022-04-19 11:39:30|335.1|334.9|335|334.9|335.1|334.9|335|334.9|0
1650368380000|2022-04-19 11:39:40|335.1||335.1||335.1||335.1||0
1650368390000|2022-04-19 11:39:50||335||335||335||335|0
1650368430000|2022-04-19 11:40:30|335.2||335.1||335.2||335.1||0
1650368490000|2022-04-19 11:41:30|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|0
1650368520000|2022-04-19 11:42:00|335.1|335|335.1|335|335.2|335|335.1|335|0
1650368560000|2022-04-19 11:42:40|335.2||335.2||335.2||335.2||0
1650368600000|2022-04-19 11:43:20|335.1||335.1||335.2||335.1||0
1650368610000|2022-04-19 11:43:30|335.2||335.2||335.2||335.1||0
1650368630000|2022-04-19 11:43:50|335.1||335.1||335.2||335.1||0
1650368640000|2022-04-19 11:44:00|335.2||335.2||335.2||335.2||0
1650368670000|2022-04-19 11:44:30|335.1||335.1||335.2||335.1||0
1650368680000|2022-04-19 11:44:40|335.2||335.1||335.2||335.1||0
1650368690000|2022-04-19 11:44:50|335.2||335.2||335.2||335.1||0
1650368720000|2022-04-19 11:45:20|335.1||335.2||335.2||335.1||0
1650368730000|2022-04-19 11:45:30|335.1||335.2||335.2||335.1||0
1650368750000|2022-04-19 11:45:50|335.1||335.2||335.2||335.1||0
1650368790000|2022-04-19 11:46:30|335.1||335.1||335.1||335.1||0
1650368800000|2022-04-19 11:46:40|335.2||335.2||335.2||335.1||0
1650368810000|2022-04-19 11:46:50|335.1|334.9|335.1|335|335.2|335|335|334.9|0
1650368820000|2022-04-19 11:47:00|335|334.9|335.1|335|335.1|335|335|334.9|0
1650368990000|2022-04-19 11:49:50|335|334.9|335|334.9|335.1|334.9|335|334.9|0
1650369000000|2022-04-19 11:50:00|335.1|335|335.1|335|335.1|335|335|335|0
1650369010000|2022-04-19 11:50:10|335|334.9|335.1|335|335.2|335|335|334.9|0
1650369020000|2022-04-19 11:50:20|335.2|335.1|335.2|335|335.2|335.1|335.1|335|0
1650369080000|2022-04-19 11:51:20|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335.1|0
1650369090000|2022-04-19 11:51:30|335.3||335.3||335.3||335.2||0
1650369100000|2022-04-19 11:51:40|335.2||335.3||335.3||335.2||0
1650369110000|2022-04-19 11:51:50|335.2||335.3||335.3||335.2||0
1650369120000|2022-04-19 11:52:00|335.2||335.3||335.3||335.2||0
1650369130000|2022-04-19 11:52:10|335.2||335.2||335.3||335.2||0
1650369140000|2022-04-19 11:52:20|335.3||335.3||335.3||335.3||0
1650369170000|2022-04-19 11:52:50|335.2||335.3||335.3||335.2||0
1650369200000|2022-04-19 11:53:20||335.2||335.2||335.2||335.1|0
1650369220000|2022-04-19 11:53:40|335.4|335.3|335.4|335.3|335.4|335.3|335.3|335.3|0
1650369270000|2022-04-19 11:54:30|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|0
1650369280000|2022-04-19 11:54:40|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|0
1650369290000|2022-04-19 11:54:50|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|0
1650369300000|2022-04-19 11:55:00||335.2||335.2||335.2||335.2|0
1650369420000|2022-04-19 11:57:00|335.2|335.1|335.1|335|335.2|335.1|335.1|335|0
1650369450000|2022-04-19 11:57:30|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|0
1650369480000|2022-04-19 11:58:00|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|0
1650369580000|2022-04-19 11:59:40|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|0
1650369590000|2022-04-19 11:59:50|335.3|335.2|335.3|335.1|335.3|335.2|335.2|335.1|0
1650369610000|2022-04-19 12:00:10|335.2||335.2||335.3||335.2||0
1650369620000|2022-04-19 12:00:20|335.3||335.3||335.3||335.3||0
1650369630000|2022-04-19 12:00:30|335.2|335.2|335.2|335.1|335.3|335.2|335.2|335.1|0
1650369640000|2022-04-19 12:00:40|335.3|335|335.2|335|335.3|335|335.1|335|0
1650369660000|2022-04-19 12:01:00|335.1||335.1||335.1||335.1||0
1650369670000|2022-04-19 12:01:10|335|334.9|335|334.9|335|334.9|335|334.9|0
1650369730000|2022-04-19 12:02:10|334.9|334.8|335|334.9|335|334.9|334.9|334.8|0
1650369740000|2022-04-19 12:02:20||334.8||334.8||334.8||334.8|0
1650369750000|2022-04-19 12:02:30|334.9||334.9||334.9||334.9||0
1650369760000|2022-04-19 12:02:40|335|334.9|335|334.9|335|334.9|335|334.9|0
1650369810000|2022-04-19 12:03:30|335.1||335||335.1||335||0
1650369820000|2022-04-19 12:03:40|335.1||335.1||335.1||335||0
1650369830000|2022-04-19 12:03:50|335|335|335.1|335|335.1|335|335|335|0
1650369840000|2022-04-19 12:04:00|335.2|335.1|335.2|335|335.2|335.1|335.1|335|0
1650369880000|2022-04-19 12:04:40||335.1||335.1||335.1||335.1|0
1650370040000|2022-04-19 12:07:20|335.1|335|335.2|335.1|335.2|335.1|335.1|335|0
1650370060000|2022-04-19 12:07:40|335.1|335|335.2|335|335.2|335|335.1|335|0
1650370070000|2022-04-19 12:07:50|335.1|335.1|335.1|334.9|335.2|335.1|335|334.9|0
1650370160000|2022-04-19 12:09:20|335.2|335|335.2|335.1|335.2|335.1|335.1|335|0
1650370210000|2022-04-19 12:10:10|335.3||335.3||335.3||335.3||0
1650370240000|2022-04-19 12:10:40|335.2||335.2||335.3||335.2||0
1650370250000|2022-04-19 12:10:50|335.3||335.3||335.3||335.3||0
1650370260000|2022-04-19 12:11:00|335.2||335.3||335.3||335.2||0
1650370280000|2022-04-19 12:11:20|335.2||335.2||335.3||335.2||0
1650370330000|2022-04-19 12:12:10|335.1|335|335.1|335|335.2|335|335.1|335|0
1650370570000|2022-04-19 12:16:10|335|334.9|335|334.9|335.1|334.9|335|334.9|0
1650370580000|2022-04-19 12:16:20|335.1||335||335.1||335||0
1650370590000|2022-04-19 12:16:30|335.1|335|335.1|335|335.2|335|335|335|0
1650370670000|2022-04-19 12:17:50|335|334.9|335.1|334.9|335.1|335|335|334.9|0
1650370680000|2022-04-19 12:18:00|335|335|335.2|335.1|335.3|335.2|335|335|0
1650370690000|2022-04-19 12:18:10|335.3|335.2|335.3|335.1|335.3|335.2|335.3|335.1|0
1650370710000|2022-04-19 12:18:30|335.2|335.2|335.2|335.1|335.3|335.2|335.2|335.1|0
1650370730000|2022-04-19 12:18:50||335||335.1||335.1||335|0
1650370860000|2022-04-19 12:21:00|335.1|335|335.1|335|335.2|335|335.1|335|0
1650370900000|2022-04-19 12:21:40|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|0
1650370990000|2022-04-19 12:23:10|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|0
1650371010000|2022-04-19 12:23:30|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|0
1650371080000|2022-04-19 12:24:40|335.4|335.3|335.5|335.4|335.5|335.4|335.4|335.3|1473
1650371230000|2022-04-19 12:27:10|335.6|335.5|335.6|335.4|335.6|335.5|335.6|335.4|0
1650371330000|2022-04-19 12:28:50||335.5||335.5||335.5||335.5|0
1650371360000|2022-04-19 12:29:20|335.7|335.6|335.5|335.4|335.7|335.6|335.5|335.4|0
1650371370000|2022-04-19 12:29:30|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.4|0
1650371380000|2022-04-19 12:29:40|335.7|335.6|335.9|335.8|335.9|335.8|335.7|335.6|0
1650371410000|2022-04-19 12:30:10|335.8|335.7|335.8|335.7|335.9|335.7|335.8|335.7|0
1650371420000|2022-04-19 12:30:20|335.9||335.8||335.9||335.8||0
1650371430000|2022-04-19 12:30:30|335.9|335.6|335.7|335.6|335.9|335.6|335.7|335.6|0
1650371440000|2022-04-19 12:30:40|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|0
1650371540000|2022-04-19 12:32:20||335.6||335.7||335.7||335.6|0
1650371560000|2022-04-19 12:32:40|335.7|335.6|335.7|335.6|335.8|335.7|335.7|335.6|0
1650371570000|2022-04-19 12:32:50|335.8|335.7|335.8|335.7|335.8|335.7|335.7|335.6|0
1650371650000|2022-04-19 12:34:10|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|0
1650371710000|2022-04-19 12:35:10|335.6|335.5|335.5|335.4|335.7|335.5|335.5|335.4|0
1650371730000|2022-04-19 12:35:30|335.6|335.5|335.6|335.4|335.6|335.5|335.6|335.4|0
1650371740000|2022-04-19 12:35:40|335.7|335.5|335.7|335.6|335.7|335.6|335.6|335.5|0
1650371770000|2022-04-19 12:36:10|335.6|335.5|335.6|335.5|335.7|335.6|335.6|335.5|0
1650371820000|2022-04-19 12:37:00|335.7||335.7||335.7||335.6||0
1650371830000|2022-04-19 12:37:10|335.6||335.7||335.7||335.6||0
1650371840000|2022-04-19 12:37:20|335.6||335.6||335.6||335.6||0
1650371860000|2022-04-19 12:37:40|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|0
1650371890000|2022-04-19 12:38:10|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|0
1650371910000|2022-04-19 12:38:30|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|0
1650371960000|2022-04-19 12:39:20|335.7||335.6||335.7||335.6||0
1650372120000|2022-04-19 12:42:00|335.5|335.4|335.6|335.5|335.6|335.5|335.5|335.4|0
1650372130000|2022-04-19 12:42:10||335.4||335.5||335.5||335.4|0
1650372220000|2022-04-19 12:43:40|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.6|0
1650372320000|2022-04-19 12:45:20|335.7|335.6|335.7|335.6|335.8|335.6|335.7|335.6|0
1650372330000|2022-04-19 12:45:30|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.6|0
1650372450000|2022-04-19 12:47:30|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.6|0
1650372490000|2022-04-19 12:48:10|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|0
1650372500000|2022-04-19 12:48:20|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.7|0
1650372630000|2022-04-19 12:50:30|336|335.9|336|335.9|336|335.9|336|335.9|0
1650372680000|2022-04-19 12:51:20|336.1|336|336.2|336.1|336.2|336.1|336.1|336|0
1650372750000|2022-04-19 12:52:30|336.1|336|336.2|336.1|336.2|336.1|336.1|336|0
1650372840000|2022-04-19 12:54:00|336.3|336.2|336.3|336.2|336.3|336.2|336.2|336.1|0
1650372850000|2022-04-19 12:54:10|336.2|336.1|336.2|336.1|336.3|336.2|336.2|336.1|0
1650372860000|2022-04-19 12:54:20|336.3||336.3||336.3||336.2||0
1650372870000|2022-04-19 12:54:30|336.2|336.2|336.3|336.2|336.3|336.2|336.2|336.2|0
1650372910000|2022-04-19 12:55:10|336.4||336.4||336.4||336.4||0
1650372960000|2022-04-19 12:56:00||336.3||336.3||336.3||336.3|0
1650373060000|2022-04-19 12:57:40|336.3|336.2|336.4|336.3|336.4|336.3|336.3|336.2|0
1650373150000|2022-04-19 12:59:10|336.3|336.2|336.3|336.2|336.4|336.2|336.3|336.2|0
1650373160000|2022-04-19 12:59:20|336.4||336.4||336.4||336.3||0
1650373170000|2022-04-19 12:59:30|336.5|336.3|336.6|336.5|336.6|336.5|336.5|336.3|0
1650373210000|2022-04-19 13:00:10|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|0
1650373240000|2022-04-19 13:00:40|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|0
1650373370000|2022-04-19 13:02:50|336.7|336.6|336.8|336.6|336.8|336.7|336.7|336.6|0
1650373380000|2022-04-19 13:03:00|336.7|336.7|337|336.9|337|336.9|336.7|336.7|0
1650373390000|2022-04-19 13:03:10|337.1|337|337.1|336.9|337.1|337|337.1|336.9|0
1650373400000|2022-04-19 13:03:20|337||337.1||337.1||337||0
1650373410000|2022-04-19 13:03:30|337|336.8|337.1|337|337.1|337|337|336.8|0
1650373420000|2022-04-19 13:03:40||336.9||337||337||336.9|0
1650373440000|2022-04-19 13:04:00|337|336.9|337.1|337|337.1|337|337|336.9|0
1650373450000|2022-04-19 13:04:10|337|336.9|337.1|337|337.1|337|337|336.9|0
1650373460000|2022-04-19 13:04:20|337.2|337.1|337.3|337.1|337.3|337.2|337.1|337|0
1650373470000|2022-04-19 13:04:30|337.2|337.2|337.3|337.2|337.3|337.2|337.2|337.1|0
1650373540000|2022-04-19 13:05:40|337.2|337.1|337.2|337.1|337.3|337.2|337.2|337.1|0
1650373560000|2022-04-19 13:06:00|337.1|337|337.1|337|337.1|337|337.1|337|0
1650373670000|2022-04-19 13:07:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|0
1650373720000|2022-04-19 13:08:40|337.3|337.2|337.3|337.2|337.3|337.2|337.2|337.1|0
1650373730000|2022-04-19 13:08:50|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|0
1650373740000|2022-04-19 13:09:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|0
1650373750000|2022-04-19 13:09:10|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|0
1650373760000|2022-04-19 13:09:20|337.4||337.4||337.5||337.4||0
1650373770000|2022-04-19 13:09:30|337.5||337.4||337.5||337.4||0
1650373800000|2022-04-19 13:10:00|337.5|337.2|337.4|337.3|337.5|337.3|337.4|337.2|0
1650373840000|2022-04-19 13:10:40|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|0
1650373920000|2022-04-19 13:12:00|337.4|337.3|337.4|337.3|337.5|337.4|337.4|337.2|0
1650373930000|2022-04-19 13:12:10|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|0
1650373970000|2022-04-19 13:12:50|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|0
1650373990000|2022-04-19 13:13:10||337.2||337.1||337.2||337.1|0
1650374000000|2022-04-19 13:13:20|337.2|337.2|337.3|337.1|337.3|337.2|337.2|337.1|0
1650374020000|2022-04-19 13:13:40|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|0
1650374090000|2022-04-19 13:14:50|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|0
1650374110000|2022-04-19 13:15:10|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.1|0
1650374120000|2022-04-19 13:15:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|0
1650374190000|2022-04-19 13:16:30|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|0
1650374210000|2022-04-19 13:16:50|337.2|337|337|336.9|337.2|337.1|337|336.9|0
1650374220000|2022-04-19 13:17:00||336.8||336.9||336.9||336.8|0
1650374280000|2022-04-19 13:18:00|336.9|336.8|336.9|336.8|337|336.9|336.9|336.7|0
1650374290000|2022-04-19 13:18:10|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|0
1650374300000|2022-04-19 13:18:20|336.8|336.7|336.9|336.7|336.9|336.8|336.8|336.7|0
1650374360000|2022-04-19 13:19:20|336.8|336.8|336.5|336.4|336.9|336.8|336.4|336.3|0
1650374400000|2022-04-19 13:20:00|336.4|336.3|336.6|336.5|336.6|336.5|336.4|336.3|0
1650374430000|2022-04-19 13:20:30||336.4||336.4||336.5||336.4|0
1650374470000|2022-04-19 13:21:10|336.5||336.5||336.6||336.5||0
1650374510000|2022-04-19 13:21:50|336.6||336.5||336.6||336.5||0
1650374530000|2022-04-19 13:22:10|336.6||336.5||336.6||336.5||0
1650374560000|2022-04-19 13:22:40|336.6|336.5|336.6|336.4|336.6|336.5|336.6|336.4|0
1650374570000|2022-04-19 13:22:50|336.5|336.5|336.6|336.5|336.6|336.5|336.5|336.4|0
1650374580000|2022-04-19 13:23:00|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.4|0
1650374600000|2022-04-19 13:23:20|336.5|336.5|336.5|336.4|336.5|336.5|336.5|336.4|0
1650374610000|2022-04-19 13:23:30||336.3||336.3||336.3||336.3|0
1650374640000|2022-04-19 13:24:00||336.4||336.3||336.4||336.3|0
1650374690000|2022-04-19 13:24:50|336.4|336.4|336.4|336.3|336.5|336.4|336.4|336.3|0
1650374700000|2022-04-19 13:25:00|336.5|336.4|336.7|336.6|336.7|336.6|336.4|336.3|0
1650374710000|2022-04-19 13:25:10||336.5||336.5||336.6||336.5|0
1650374730000|2022-04-19 13:25:30||336.6||336.6||336.6||336.5|0
1650374790000|2022-04-19 13:26:30|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.6|0
1650374800000|2022-04-19 13:26:40||336.6||336.6||336.6||336.6|0
1650374810000|2022-04-19 13:26:50|336.7|336.7|336.7|336.6|336.8|336.7|336.7|336.6|0
1650374840000|2022-04-19 13:27:20|336.6|336.5|336.5|336.3|336.6|336.5|336.5|336.3|0
1650374890000|2022-04-19 13:28:10|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.4|0
1650374950000|2022-04-19 13:29:10|336.7|336.5|336.7|336.5|336.7|336.6|336.6|336.5|0
1650374960000|2022-04-19 13:29:20|336.6|336.6|336.7|336.6|336.7|336.6|336.6|336.6|0
1650374990000|2022-04-19 13:29:50||336.5||336.6||336.6||336.5|0
1650375000000|2022-04-19 13:30:00||336.5||336.6||336.6||336.5|0
1650375010000|2022-04-19 13:30:10|336.6|336.5|336.6|336.4|336.6|336.5|336.6|336.4|0
1650375020000|2022-04-19 13:30:20||336.5||336.5||336.5||336.4|0
1650375050000|2022-04-19 13:30:50|336.7|336.6|336.8|336.7|336.9|336.7|336.7|336.6|0
1650375060000|2022-04-19 13:31:00|336.7|336.6|336.7|336.6|336.8|336.7|336.6|336.5|0
1650375070000|2022-04-19 13:31:10|336.6|336.5|336.6|336.4|336.6|336.5|336.6|336.4|0
1650375080000|2022-04-19 13:31:20|336.5|336.5|336.5|336.4|336.6|336.5|336.5|336.4|0
1650375090000|2022-04-19 13:31:30|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.4|0
1650375120000|2022-04-19 13:32:00|336.7|336.6|336.9|336.8|337|336.8|336.7|336.6|0
1650375130000|2022-04-19 13:32:10|337|336.9|336.9|336.8|337|336.9|336.9|336.8|0
1650375140000|2022-04-19 13:32:20|336.8|336.7|336.8|336.7|336.9|336.7|336.8|336.7|0
1650375150000|2022-04-19 13:32:30|336.9|336.6|336.8|336.7|336.9|336.7|336.8|336.6|0
1650375160000|2022-04-19 13:32:40|336.7|336.6|336.7|336.5|336.8|336.7|336.6|336.5|0
1650375170000|2022-04-19 13:32:50|336.5|336.4|336.4|336.3|336.6|336.4|336.4|336.3|0
1650375180000|2022-04-19 13:33:00|336.5|336.4|336.5|336.4|336.5|336.4|336.4|336.3|0
1650375190000|2022-04-19 13:33:10|336.4|336.3|336.5|336.3|336.5|336.4|336.4|336.3|0
1650375200000|2022-04-19 13:33:20|336.4||336.4||336.4||336.4||0
1650375220000|2022-04-19 13:33:40|336.5|336.4|336.5|336.4|336.5|336.4|336.4|336.4|0
1650375230000|2022-04-19 13:33:50||336.3||336.4||336.4||336.3|0
1650375260000|2022-04-19 13:34:20|336.4|336.3|336.2|336.1|336.4|336.3|336.2|336.1|0
1650375270000|2022-04-19 13:34:30|336.1|336|336.1|336|336.2|336.1|336.1|336|0
1650375280000|2022-04-19 13:34:40|336.2||336.1||336.2||336.1||0
1650375300000|2022-04-19 13:35:00|336|335.9|336|335.8|336|335.9|335.8|335.7|0
1650375320000|2022-04-19 13:35:20|335.9|335.9|335.9|335.8|336|335.9|335.9|335.8|0
1650375330000|2022-04-19 13:35:30|336|335.9|336|335.9|336|335.9|335.9|335.8|0
1650375340000|2022-04-19 13:35:40|336.1|336|336.1|336|336.1|336|336|335.9|0
1650375350000|2022-04-19 13:35:50|336.2|335.9|336|335.8|336.2|336|335.9|335.8|0
1650375360000|2022-04-19 13:36:00|335.9|335.9|335.9|335.8|335.9|335.9|335.9|335.8|0
1650375400000|2022-04-19 13:36:40|336|335.9|335.9|335.8|336|335.9|335.9|335.8|0
1650375410000|2022-04-19 13:36:50|335.8|335.7|335.8|335.7|335.9|335.7|335.8|335.6|0
1650375450000|2022-04-19 13:37:30|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|0
1650375460000|2022-04-19 13:37:40|335.8|335.7|335.8|335.6|335.9|335.7|335.8|335.6|0
1650375470000|2022-04-19 13:37:50||335.7||335.7||335.7||335.7|0
1650375510000|2022-04-19 13:38:30|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.6|0
1650375520000|2022-04-19 13:38:40|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|0
1650375560000|2022-04-19 13:39:20||335.7||335.6||335.7||335.6|0
1650375570000|2022-04-19 13:39:30|335.7|335.5|335.7|335.6|335.7|335.6|335.7|335.5|0
1650375600000|2022-04-19 13:40:00|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|0
1650375620000|2022-04-19 13:40:20|335.5|335.4|335.3|335.2|335.5|335.4|335.3|335.2|0
1650375660000|2022-04-19 13:41:00|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|0
1650375690000|2022-04-19 13:41:30||335.1||335.2||335.2||335.1|0
1650375700000|2022-04-19 13:41:40|335.4||335.3||335.4||335.3||0
1650375720000|2022-04-19 13:42:00|335.4|335.3|335.4|335.3|335.4|335.3|335.3|335.2|0
1650375730000|2022-04-19 13:42:10||335.2||335.2||335.2||335.2|0
1650375750000|2022-04-19 13:42:30|335.3||335.3||335.4||335.3||0
1650375780000|2022-04-19 13:43:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|0
1650375790000|2022-04-19 13:43:10|335.1|335|335.1|335|335.1|335|335.1|335|0
1650375830000|2022-04-19 13:43:50|335.2|335.1|335.1|335|335.2|335.1|335.1|335|0
1650375870000|2022-04-19 13:44:30|335|334.9|335|334.9|335.1|335|335|334.9|0
1650375880000|2022-04-19 13:44:40|335.1||335||335.1||335||0
1650375890000|2022-04-19 13:44:50|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1650375970000|2022-04-19 13:46:10|335||334.9||335||334.9||0
1650375980000|2022-04-19 13:46:20|335|334.9|334.8|334.7|335|334.9|334.8|334.7|0
1650375990000|2022-04-19 13:46:30|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|0
1650376000000|2022-04-19 13:46:40|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1650376030000|2022-04-19 13:47:10|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|0
1650376050000|2022-04-19 13:47:30|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|0
1650376060000|2022-04-19 13:47:40|334.5|334.4|334.4|334.2|334.5|334.4|334.4|334.2|0
1650376090000|2022-04-19 13:48:10|334.3||334.3||334.3||334.3||0
1650376110000|2022-04-19 13:48:30|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334|0
1650376130000|2022-04-19 13:48:50|334.1|334|333.9|333.7|334.1|334|333.9|333.7|0
1650376140000|2022-04-19 13:49:00|333.8|333.8|334|333.9|334.1|334|333.8|333.8|0
1650376150000|2022-04-19 13:49:10|333.9|333.8|334|333.9|334|333.9|333.9|333.8|0
1650376160000|2022-04-19 13:49:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|0
1650376200000|2022-04-19 13:50:00|334|333.9|333.9|333.8|334|333.9|333.9|333.8|0
1650376220000|2022-04-19 13:50:20|334|333.9|334.1|333.9|334.1|334|334|333.9|0
1650376230000|2022-04-19 13:50:30|334|333.8|333.9|333.8|334|333.8|333.9|333.8|0
1650376250000|2022-04-19 13:50:50|334|333.9|334|333.8|334|333.9|333.9|333.8|0
1650376260000|2022-04-19 13:51:00|334.1|333.9|334.1|334|334.1|334|334.1|333.9|0
1650376270000|2022-04-19 13:51:10|334.2|334.1|334.3|334.1|334.3|334.1|334.2|334.1|0
1650376280000|2022-04-19 13:51:20|334.4|334.2|334.4|334.2|334.4|334.3|334.3|334.2|0
1650376290000|2022-04-19 13:51:30|334.3|334.3|334.4|334.3|334.4|334.3|334.3|334.3|0
1650376300000|2022-04-19 13:51:40|334.5||334.5||334.5||334.4||0
1650376310000|2022-04-19 13:51:50||334.4||334.4||334.4||334.3|0
1650376320000|2022-04-19 13:52:00||334.3||334.4||334.4||334.3|0
1650376330000|2022-04-19 13:52:10|334.6|334.5|334.5|334.4|334.7|334.6|334.5|334.4|0
1650376340000|2022-04-19 13:52:20|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|0
1650376350000|2022-04-19 13:52:30|334.6||334.5||334.6||334.5||0
1650376370000|2022-04-19 13:52:50|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.4|0
1650376380000|2022-04-19 13:53:00|334.8|334.7|334.9|334.7|334.9|334.7|334.7|334.5|0
1650376390000|2022-04-19 13:53:10|334.8|334.8|334.8|334.6|334.9|334.8|334.7|334.6|0
1650376400000|2022-04-19 13:53:20|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|0
1650376410000|2022-04-19 13:53:30|334.8|334.6|334.7|334.6|334.8|334.7|334.7|334.6|0
1650376420000|2022-04-19 13:53:40|334.6|334.5|334.7|334.5|334.7|334.6|334.6|334.5|0
1650376440000|2022-04-19 13:54:00|334.8|334.6|334.7|334.6|334.8|334.6|334.7|334.6|0
1650376450000|2022-04-19 13:54:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1650376460000|2022-04-19 13:54:20|334.7||334.6||334.7||334.6||0
1650376480000|2022-04-19 13:54:40|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|0
1650376510000|2022-04-19 13:55:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|0
1650376520000|2022-04-19 13:55:20||334.2||334.2||334.3||334.2|0
1650376530000|2022-04-19 13:55:30|334.3|334.3|334.4|334.3|334.4|334.3|334.3|334.2|0
1650376540000|2022-04-19 13:55:40|334.3|334.2|334.3|334.2|334.3|334.3|334.3|334.2|0
1650376560000|2022-04-19 13:56:00|334.4|334.3|334.3|334.2|334.4|334.3|334.2|334.1|0
1650376580000|2022-04-19 13:56:20||334.1||334.1||334.1||334.1|0
1650376590000|2022-04-19 13:56:30||334.2||334.1||334.2||334.1|0
1650376600000|2022-04-19 13:56:40||334.2||334.2||334.2||334.2|0
1650376610000|2022-04-19 13:56:50|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|0
1650376620000|2022-04-19 13:57:00|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|0
1650376640000|2022-04-19 13:57:20|334.3||334.2||334.3||334.2||0
1650376670000|2022-04-19 13:57:50|334.3|334.2|334.3|334.2|334.3|334.2|334.2|334.1|0
1650376680000|2022-04-19 13:58:00|334.4|334.3|334.5|334.3|334.5|334.3|334.3|334.2|0
1650376690000|2022-04-19 13:58:10|334.4||334.4||334.5||334.4||0
1650376700000|2022-04-19 13:58:20|334.5|334.2|334.4|334.2|334.5|334.3|334.4|334.2|0
1650376710000|2022-04-19 13:58:30|334.3|334.3|334.4|334.3|334.4|334.3|334.3|334.2|0
1650376720000|2022-04-19 13:58:40|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|0
1650376730000|2022-04-19 13:58:50|334.7|334.6|334.8|334.7|334.8|334.7|334.7|334.6|0
1650376750000|2022-04-19 13:59:10|334.9|334.6|334.7|334.6|334.9|334.7|334.7|334.6|0
1650376760000|2022-04-19 13:59:20|334.8||334.7||334.8||334.7||0
1650376770000|2022-04-19 13:59:30|334.8||334.7||334.8||334.7||0
1650376780000|2022-04-19 13:59:40|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|0
1650376790000|2022-04-19 13:59:50||334.5||334.5||334.5||334.4|0
1650376800000|2022-04-19 14:00:00|334.7|334.6|334.8|334.6|334.8|334.6|334.6|334.5|0
1650376810000|2022-04-19 14:00:10|334.7||334.7||334.7||334.7||0
1650376820000|2022-04-19 14:00:20|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.6|0
1650376850000|2022-04-19 14:00:50|334.7|334.6|334.7|334.5|334.8|334.6|334.7|334.5|0
1650376860000|2022-04-19 14:01:00|334.6|334.6|334.7|334.5|334.7|334.6|334.6|334.5|0
1650376870000|2022-04-19 14:01:10|334.6|334.6|334.6|334.5|334.6|334.6|334.6|334.5|0
1650376880000|2022-04-19 14:01:20|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|0
1650376890000|2022-04-19 14:01:30|334.6||334.7||334.7||334.6||0
1650376910000|2022-04-19 14:01:50||334.6||334.6||334.6||334.6|0
1650376940000|2022-04-19 14:02:20|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|0
1650376950000|2022-04-19 14:02:30||334.5||334.6||334.6||334.5|0
1650376960000|2022-04-19 14:02:40||334.5||334.5||334.5||334.5|0
1650376980000|2022-04-19 14:03:00|334.8|334.6|334.8|334.6|334.8|334.6|334.7|334.6|0
1650376990000|2022-04-19 14:03:10|334.7|334.7|334.7|334.6|334.8|334.7|334.7|334.6|0
1650377020000|2022-04-19 14:03:40|334.6|334.5|334.6|334.5|334.7|334.5|334.6|334.5|0
1650377030000|2022-04-19 14:03:50|334.7||334.6||334.7||334.6||0
1650377060000|2022-04-19 14:04:20|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|0
1650377080000|2022-04-19 14:04:40|334.7||334.6||334.7||334.6||0
1650377100000|2022-04-19 14:05:00|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|0
1650377130000|2022-04-19 14:05:30|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|0
1650377140000|2022-04-19 14:05:40|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|0
1650377160000|2022-04-19 14:06:00|334.7|334.6|334.7|334.6|334.7|334.6|334.6|334.6|0
1650377170000|2022-04-19 14:06:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1650377260000|2022-04-19 14:07:40|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.4|0
1650377280000|2022-04-19 14:08:00|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.4|0
1650377290000|2022-04-19 14:08:10||334.4||334.5||334.5||334.4|0
1650377340000|2022-04-19 14:09:00|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|0
1650377350000|2022-04-19 14:09:10|334.5|334.5|334.6|334.5|334.6|334.5|334.5|334.5|0
1650377390000|2022-04-19 14:09:50|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|0
1650377400000|2022-04-19 14:10:00|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1650377410000|2022-04-19 14:10:10||334.6||334.7||334.7||334.6|0
1650377420000|2022-04-19 14:10:20|334.9|334.8|334.7|334.6|334.9|334.8|334.7|334.6|0
1650377450000|2022-04-19 14:10:50|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|0
1650377500000|2022-04-19 14:11:40|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|0
1650377540000|2022-04-19 14:12:20|334.7||334.7||334.8||334.7||0
1650377560000|2022-04-19 14:12:40|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.6|0
1650377580000|2022-04-19 14:13:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|0
1650377590000|2022-04-19 14:13:10|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1650377620000|2022-04-19 14:13:40|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|0
1650377650000|2022-04-19 14:14:10|335||335||335||335||0
1650377660000|2022-04-19 14:14:20|334.9|334.7|334.7|334.6|334.9|334.7|334.7|334.6|0
1650377720000|2022-04-19 14:15:20|334.6|334.5|334.6|334.5|334.7|334.5|334.5|334.4|0
1650377730000|2022-04-19 14:15:30|334.7|334.4|334.7|334.6|334.7|334.6|334.7|334.4|0
1650377740000|2022-04-19 14:15:40|334.6|334.5|334.6|334.5|334.7|334.6|334.6|334.5|0
1650377760000|2022-04-19 14:16:00|334.7|334.6|334.7|334.5|334.7|334.6|334.6|334.5|0
1650377770000|2022-04-19 14:16:10|334.6||334.6||334.6||334.6||0
1650377780000|2022-04-19 14:16:20|334.7|334.6|334.7|334.5|334.7|334.6|334.6|334.5|0
1650377790000|2022-04-19 14:16:30||334.6||334.5||334.6||334.5|0
1650377800000|2022-04-19 14:16:40||334.6||334.5||334.6||334.5|0
1650377810000|2022-04-19 14:16:50||334.6||334.6||334.6||334.5|0
1650377820000|2022-04-19 14:17:00||334.5||334.5||334.5||334.5|0
1650377830000|2022-04-19 14:17:10||334.6||334.5||334.6||334.5|0
1650377840000|2022-04-19 14:17:20||334.6||334.5||334.6||334.5|0
1650377850000|2022-04-19 14:17:30|334.6|334.6|334.7|334.6|334.7|334.6|334.6|334.6|0
1650377860000|2022-04-19 14:17:40||334.5||334.6||334.6||334.5|0
1650377870000|2022-04-19 14:17:50|334.6|334.5|334.7|334.5|334.7|334.6|334.6|334.5|0
1650377880000|2022-04-19 14:18:00|334.6|334.6|334.7|334.6|334.7|334.6|334.6|334.6|0
1650377890000|2022-04-19 14:18:10||334.5||334.6||334.6||334.5|0
1650377900000|2022-04-19 14:18:20|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1650377920000|2022-04-19 14:18:40|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.4|0
1650377950000|2022-04-19 14:19:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1650377980000|2022-04-19 14:19:40||334.4||334.5||334.5||334.4|0
1650377990000|2022-04-19 14:19:50||334.4||334.4||334.4||334.4|0
1650378000000|2022-04-19 14:20:00|334.5|334.5|334.6|334.4|334.6|334.5|334.5|334.4|0
1650378020000|2022-04-19 14:20:20||334.5||334.4||334.5||334.4|0
1650378030000|2022-04-19 14:20:30||334.5||334.5||334.5||334.5|0
1650378060000|2022-04-19 14:21:00|334.7|334.6|334.8|334.6|334.8|334.7|334.7|334.6|0
1650378090000|2022-04-19 14:21:30|334.9|334.7|334.8|334.7|334.9|334.7|334.8|334.6|0
1650378100000|2022-04-19 14:21:40|334.7|334.6|334.8|334.7|334.8|334.7|334.7|334.6|0
1650378110000|2022-04-19 14:21:50||334.6||334.7||334.7||334.6|0
1650378130000|2022-04-19 14:22:10|334.9|334.6|334.9|334.8|334.9|334.8|334.9|334.6|0
1650378180000|2022-04-19 14:23:00|335|334.9|335|334.9|335|334.9|335|334.8|0
1650378200000|2022-04-19 14:23:20|335.1|335|335.1|334.9|335.1|335|335.1|334.9|0
1650378210000|2022-04-19 14:23:30||335||335||335||335|0
1650378220000|2022-04-19 14:23:40|335.2||335.2||335.2||335.2||0
1650378230000|2022-04-19 14:23:50|335.1||335.1||335.1||335.1||0
1650378240000|2022-04-19 14:24:00|335|334.9|335.1|334.9|335.1|334.9|335|334.9|0
1650378250000|2022-04-19 14:24:10||335||334.9||335||334.9|0
1650378260000|2022-04-19 14:24:20|335||335||335||335||0
1650378280000|2022-04-19 14:24:40|335.1|335|335.1|335|335.1|335|335.1|334.9|0
1650378290000|2022-04-19 14:24:50||334.9||334.9||334.9||334.9|0
1650378300000|2022-04-19 14:25:00|335.2|335|335.3|335.1|335.3|335.1|335.2|335|0
1650378310000|2022-04-19 14:25:10|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.1|0
1650378320000|2022-04-19 14:25:20||335.3||335.3||335.3||335.3|0
1650378350000|2022-04-19 14:25:50||335.2||335.3||335.3||335.2|0
1650378390000|2022-04-19 14:26:30|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|0
1650378400000|2022-04-19 14:26:40||335.5||335.5||335.5||335.5|0
1650378410000|2022-04-19 14:26:50|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|0
1650378420000|2022-04-19 14:27:00|335.6|335.5|335.7|335.5|335.7|335.5|335.5|335.4|0
1650378430000|2022-04-19 14:27:10|335.6||335.6||335.6||335.6||0
1650378440000|2022-04-19 14:27:20|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|0
1650378450000|2022-04-19 14:27:30|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|0
1650378480000|2022-04-19 14:28:00||335.5||335.6||335.6||335.5|0
1650378500000|2022-04-19 14:28:20|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.6|0
1650378510000|2022-04-19 14:28:30|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|0
1650378520000|2022-04-19 14:28:40|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|0
1650378580000|2022-04-19 14:29:40|335.6|335.5|335.5|335.4|335.6|335.5|335.5|335.4|0
1650378590000|2022-04-19 14:29:50|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.4|0
1650378600000|2022-04-19 14:30:00|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|0
1650378620000|2022-04-19 14:30:20|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|0
1650378630000|2022-04-19 14:30:30|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|0
1650378640000|2022-04-19 14:30:40|335.7||335.7||335.7||335.7||0
1650378670000|2022-04-19 14:31:10|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|0
1650378680000|2022-04-19 14:31:20|335.8||335.8||335.8||335.7||0
1650378710000|2022-04-19 14:31:50||335.7||335.6||335.7||335.6|0
1650378720000|2022-04-19 14:32:00|335.7|335.7|335.8|335.7|335.8|335.7|335.7|335.6|0
1650378730000|2022-04-19 14:32:10||335.6||335.6||335.7||335.6|0
1650378740000|2022-04-19 14:32:20||335.7||335.7||335.7||335.6|0
1650378750000|2022-04-19 14:32:30|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|1379
1650378770000|2022-04-19 14:32:50|335.8|335.7|335.8|335.7|335.9|335.8|335.7|335.7|0
1650378810000|2022-04-19 14:33:30|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.6|0
1650378820000|2022-04-19 14:33:40||335.6||335.7||335.7||335.6|0
1650378840000|2022-04-19 14:34:00|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|0
1650378860000|2022-04-19 14:34:20|335.8|335.7|335.8|335.7|335.8|335.7|335.7|335.7|0
1650378910000|2022-04-19 14:35:10|335.9||335.8||335.9||335.8||0
1650378920000|2022-04-19 14:35:20|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|0
1650379030000|2022-04-19 14:37:10|335.6|335.5|335.5|335.4|335.6|335.5|335.5|335.4|0
1650379050000|2022-04-19 14:37:30|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|0
1650379070000|2022-04-19 14:37:50|335.5|335.4|335.5|335.3|335.5|335.4|335.5|335.3|0
1650379090000|2022-04-19 14:38:10|335.4|335.4|335.4|335.3|335.5|335.4|335.4|335.3|0
1650379110000|2022-04-19 14:38:30|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|0
1650379130000|2022-04-19 14:38:50|335.1|335|335.1|335|335.2|335|335.1|335|0
1650379160000|2022-04-19 14:39:20|335|334.9|334.9|334.8|335|334.9|334.9|334.8|0
1650379180000|2022-04-19 14:39:40|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.7|0
1650379190000|2022-04-19 14:39:50|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|0
1650379200000|2022-04-19 14:40:00|334.7|334.7|334.8|334.7|334.8|334.7|334.7|334.7|0
1650379220000|2022-04-19 14:40:20||334.6||334.7||334.7||334.6|0
1650379240000|2022-04-19 14:40:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1650379250000|2022-04-19 14:40:50|334.8|334.7|334.8|334.7|334.9|334.8|334.8|334.7|0
1650379260000|2022-04-19 14:41:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1650379270000|2022-04-19 14:41:10|335|334.9|335|334.9|335|334.9|335|334.8|0
1650379300000|2022-04-19 14:41:40|335.1|335|335.1|334.9|335.1|335|335|334.9|0
1650379310000|2022-04-19 14:41:50|335|334.8|335|334.8|335|334.8|334.9|334.8|0
1650379320000|2022-04-19 14:42:00|334.9|335|335.1|335|335.1|335|334.9|334.8|0
1650379340000|2022-04-19 14:42:20|335|334.9|335|334.8|335|334.9|335|334.8|0
1650379350000|2022-04-19 14:42:30|334.9|334.9|334.9|334.7|335|334.9|334.8|334.7|0
1650379360000|2022-04-19 14:42:40|335|334.8|334.9|334.8|335|334.8|334.9|334.8|0
1650379380000|2022-04-19 14:43:00|334.8|334.7|334.9|334.8|334.9|334.8|334.8|334.7|0
1650379410000|2022-04-19 14:43:30|334.8|334.7|334.9|334.8|334.9|334.8|334.8|334.7|0
1650379440000|2022-04-19 14:44:00|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.7|0
1650379450000|2022-04-19 14:44:10||334.8||334.8||334.8||334.8|0
1650379510000|2022-04-19 14:45:10|334.8|334.7|334.8|334.6|334.8|334.7|334.7|334.6|0
1650379520000|2022-04-19 14:45:20||334.7||334.6||334.7||334.6|0
1650379540000|2022-04-19 14:45:40||334.7||334.7||334.7||334.7|0
1650379560000|2022-04-19 14:46:00|334.9||334.8||334.9||334.8||0
1650379570000|2022-04-19 14:46:10|334.9|334.6|334.9|334.7|334.9|334.7|334.9|334.6|0
1650379580000|2022-04-19 14:46:20|335|334.8|334.9|334.8|335|334.8|334.9|334.7|0
1650379590000|2022-04-19 14:46:30|335|334.9|334.9|334.8|335|334.9|334.9|334.8|0
1650379600000|2022-04-19 14:46:40|335|334.7|334.9|334.8|335|334.8|334.8|334.6|0
1650379630000|2022-04-19 14:47:10|335|334.9|335|334.8|335|334.9|334.9|334.8|0
1650379640000|2022-04-19 14:47:20|334.9||335||335||334.9||0
1650379650000|2022-04-19 14:47:30|334.9||334.9||334.9||334.9||0
1650379660000|2022-04-19 14:47:40|335|334.9|335|334.9|335|334.9|335|334.9|0
1650379680000|2022-04-19 14:48:00|334.9|334.8|335|334.9|335.1|334.9|334.9|334.8|0
1650379690000|2022-04-19 14:48:10|335.1|335|335.1|335|335.1|335|335|334.9|0
1650379700000|2022-04-19 14:48:20|335.2|335.1|335.1|334.9|335.2|335.1|335.1|334.9|0
1650379710000|2022-04-19 14:48:30||335||335||335||334.9|0
1650379720000|2022-04-19 14:48:40|335.2|335.1|335.1|335|335.2|335.1|335.1|334.9|0
1650379730000|2022-04-19 14:48:50|335.2|335.1|335.1|335|335.2|335.1|335.1|335|0
1650379740000|2022-04-19 14:49:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|0
1650379760000|2022-04-19 14:49:20||335||335||335||335|0
1650379770000|2022-04-19 14:49:30|335.1|335.1|335.3|335.1|335.3|335.1|335.1|335|0
1650379780000|2022-04-19 14:49:40|335.2||335.2||335.3||335.2||0
1650379790000|2022-04-19 14:49:50|335.3||335.3||335.3||335.2||0
1650379800000|2022-04-19 14:50:00|335.2||335.3||335.3||335.2||0
1650379810000|2022-04-19 14:50:10|335.2|335|335.1|335|335.2|335|335.1|335|0
1650379820000|2022-04-19 14:50:20|335.2|335.1|335.1|334.9|335.2|335.1|335.1|334.9|0
1650379830000|2022-04-19 14:50:30|335||335||335||335||0
1650379840000|2022-04-19 14:50:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1650379850000|2022-04-19 14:50:50|335|334.9|335|334.9|335|334.9|335|334.9|0
1650379880000|2022-04-19 14:51:20|335.1|335|335|334.9|335.1|335|335|334.9|0
1650379890000|2022-04-19 14:51:30|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|0
1650379900000|2022-04-19 14:51:40|335|334.9|335|334.9|335|334.9|335|334.9|0
1650379910000|2022-04-19 14:51:50|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1650379920000|2022-04-19 14:52:00||334.7||334.7||334.7||334.7|0
1650379930000|2022-04-19 14:52:10||334.8||334.8||334.8||334.8|0
1650379980000|2022-04-19 14:53:00||334.7||334.8||334.8||334.7|0
1650379990000|2022-04-19 14:53:10||334.7||334.8||334.8||334.7|0
1650380000000|2022-04-19 14:53:20||334.7||334.8||334.8||334.7|0
1650380040000|2022-04-19 14:54:00|||||||||3482
1650380070000|2022-04-19 14:54:30|334.8|334.7|334.8|334.7|334.9|334.8|334.8|334.7|0
1650380090000|2022-04-19 14:54:50|334.9||334.8||334.9||334.8||0
1650380130000|2022-04-19 14:55:30|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|0
1650380140000|2022-04-19 14:55:40|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|0
1650380160000|2022-04-19 14:56:00|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|0
1650380180000|2022-04-19 14:56:20|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|0
1650380240000|2022-04-19 14:57:20|334.6|334.5|334.6|334.4|334.6|334.5|334.5|334.4|0
1650380250000|2022-04-19 14:57:30||334.5||334.4||334.5||334.4|0
1650380280000|2022-04-19 14:58:00||334.5||334.5||334.5||334.4|0
1650380290000|2022-04-19 14:58:10||334.4||334.4||334.4||334.4|0
1650380300000|2022-04-19 14:58:20||334.5||334.5||334.5||334.5|0
1650380320000|2022-04-19 14:58:40|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|0
1650380340000|2022-04-19 14:59:00|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|0
1650380350000|2022-04-19 14:59:10|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|0
1650380360000|2022-04-19 14:59:20|334.6||334.6||334.6||334.6||0
1650380380000|2022-04-19 14:59:40|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|0
1650380400000|2022-04-19 15:00:00|334.6|334.5|334.6|334.4|334.6|334.5|334.5|334.4|0
1650380430000|2022-04-19 15:00:30|334.5||334.5||334.5||334.5||0
1650380440000|2022-04-19 15:00:40|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1650380450000|2022-04-19 15:00:50|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|0
1650380540000|2022-04-19 15:02:20|334.7|334.5|334.7|334.5|334.7|334.6|334.6|334.5|0
1650380620000|2022-04-19 15:03:40|334.6|334.6|334.7|334.5|334.7|334.6|334.6|334.5|0
1650380630000|2022-04-19 15:03:50|334.6||334.6||334.6||334.6||0
1650380640000|2022-04-19 15:04:00|334.7||334.7||334.7||334.6||0
1650380650000|2022-04-19 15:04:10|334.6||334.6||334.6||334.6||0
1650380660000|2022-04-19 15:04:20|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|0
1650380670000|2022-04-19 15:04:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1650380680000|2022-04-19 15:04:40|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|0
1650380690000|2022-04-19 15:04:50|335|334.8|335|334.9|335.1|334.9|334.9|334.8|0
1650380700000|2022-04-19 15:05:00|335.1|335|335|334.9|335.1|335|335|334.9|0
1650380720000|2022-04-19 15:05:20|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1650380740000|2022-04-19 15:05:40|335||335||335||335||0
1650380750000|2022-04-19 15:05:50|335.1|334.9|335.1|335|335.1|335|335.1|334.9|0
1650380760000|2022-04-19 15:06:00|335.2|335.1|335.2|335|335.2|335.1|335.2|335|0
1650380770000|2022-04-19 15:06:10|335.1||335.1||335.1||335.1||0
1650380810000|2022-04-19 15:06:50|335.2|335.1|335.2|335|335.2|335.1|335.1|335|0
1650380830000|2022-04-19 15:07:10|335.1|335.1|335.3|335.1|335.3|335.2|335.1|335.1|0
1650380840000|2022-04-19 15:07:20|335.2||335.3||335.3||335.2||0
1650380850000|2022-04-19 15:07:30||335.2||335.2||335.2||335.2|0
1650380860000|2022-04-19 15:07:40|335.2|335.1|335.2|335.1|335.2|335.2|335.2|335.1|0
1650380940000|2022-04-19 15:09:00|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|0
1650380950000|2022-04-19 15:09:10|335.3||335.2||335.3||335.2||0
1650380970000|2022-04-19 15:09:30|335.3||335.2||335.3||335.2||0
1650380990000|2022-04-19 15:09:50|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|0
1650381020000|2022-04-19 15:10:20|335.1|335|335.1|334.9|335.2|335|335|334.9|0
1650381030000|2022-04-19 15:10:30||335||335||335||335|0
1650381070000|2022-04-19 15:11:10|335.2|335.1|335.2|335.1|335.2|335.1|335.1|335|0
1650381080000|2022-04-19 15:11:20||335||335.1||335.1||335|0
1650381090000|2022-04-19 15:11:30||335||335||335.1||335|0
1650381100000|2022-04-19 15:11:40||335.1||335||335.1||335|0
1650381120000|2022-04-19 15:12:00||335.1||335.1||335.1||335.1|0
1650381200000|2022-04-19 15:13:20|335.1|335|335.2|335.1|335.2|335.1|335.1|335|0
1650381250000|2022-04-19 15:14:10|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|0
1650381300000|2022-04-19 15:15:00|335.1|335|334.9|334.8|335.2|335|334.9|334.8|0
1650381310000|2022-04-19 15:15:10|335|334.9|335|334.8|335|334.9|334.9|334.8|0
1650381340000|2022-04-19 15:15:40|334.9|334.9|335|334.9|335.1|334.9|334.9|334.9|0
1650381350000|2022-04-19 15:15:50|335.1|334.8|334.9|334.8|335.1|334.8|334.9|334.8|0
1650381370000|2022-04-19 15:16:10|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.7|0
1650381380000|2022-04-19 15:16:20|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|0
1650381390000|2022-04-19 15:16:30||334.8||334.8||334.8||334.8|0
1650381400000|2022-04-19 15:16:40||334.7||334.7||334.7||334.7|0
1650381410000|2022-04-19 15:16:50||334.8||334.8||334.8||334.8|0
1650381430000|2022-04-19 15:17:10||334.7||334.7||334.7||334.7|0
1650381440000|2022-04-19 15:17:20||334.8||334.7||334.8||334.7|0
1650381450000|2022-04-19 15:17:30||334.8||334.7||334.8||334.7|0
1650381460000|2022-04-19 15:17:40|334.8|334.8|334.8|334.7|334.9|334.8|334.8|334.7|0
1650381470000|2022-04-19 15:17:50|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|0
1650381490000|2022-04-19 15:18:10|334.9||334.9||334.9||334.9||0
1650381510000|2022-04-19 15:18:30|335|334.8|335|334.8|335|334.9|334.9|334.8|0
1650381520000|2022-04-19 15:18:40||334.9||334.9||334.9||334.9|0
1650381540000|2022-04-19 15:19:00|335.1|335|335.1|335|335.1|335|335.1|334.9|0
1650381550000|2022-04-19 15:19:10|335.2||335.2||335.2||335.2||0
1650381560000|2022-04-19 15:19:20|335.1||335.1||335.1||335.1||0
1650381580000|2022-04-19 15:19:40|335|334.9|334.9|334.8|335|334.9|334.9|334.8|0
1650381620000|2022-04-19 15:20:20|335||334.9||335||334.9||0
1650381630000|2022-04-19 15:20:30|335|334.9|335|334.9|335|334.9|335|334.8|0
1650381640000|2022-04-19 15:20:40|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|0
1650381650000|2022-04-19 15:20:50|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.7|0
1650381670000|2022-04-19 15:21:10|334.9|334.8|334.9|334.7|334.9|334.8|334.8|334.7|0
1650381680000|2022-04-19 15:21:20||334.8||334.7||334.8||334.7|0
1650381690000|2022-04-19 15:21:30||334.8||334.8||334.8||334.7|0
1650381700000|2022-04-19 15:21:40||334.7||334.8||334.8||334.7|0
1650381710000|2022-04-19 15:21:50|335|334.9|335|334.8|335|334.9|335|334.8|0
1650381730000|2022-04-19 15:22:10||334.9||334.9||334.9||334.9|0
1650381740000|2022-04-19 15:22:20|335.1||335.1||335.1||335.1||0
1650381750000|2022-04-19 15:22:30|335|335|335.1|334.9|335.1|335|335|334.9|0
1650381760000|2022-04-19 15:22:40|335|335|335.1|334.9|335.1|335|335|334.9|0
1650381770000|2022-04-19 15:22:50|335||335.1||335.1||335||0
1650381780000|2022-04-19 15:23:00||335||334.9||335||334.9|0
1650381790000|2022-04-19 15:23:10|335|335|335|334.9|335.1|335|335|334.9|0
1650381820000|2022-04-19 15:23:40|335.1|335|335.1|334.9|335.1|335|335.1|334.9|0
1650381830000|2022-04-19 15:23:50|335.2|335|335.1|335|335.2|335.1|335.1|335|0
1650381860000|2022-04-19 15:24:20|335.2|335.1|335.2|335|335.2|335.1|335.2|335|0
1650381870000|2022-04-19 15:24:30|335.1||335.2||335.2||335.1||0
1650381900000|2022-04-19 15:25:00|335.1|334.9|335.1|334.9|335.1|335|335.1|334.9|0
1650381910000|2022-04-19 15:25:10||335||334.9||335||334.9|0
1650381920000|2022-04-19 15:25:20||335||335||335||335|0
1650381930000|2022-04-19 15:25:30|335|334.9|335|334.9|335.1|335|335|334.9|0
1650381990000|2022-04-19 15:26:30|335.1|335|335.1|335|335.1|335|335|334.9|0
1650382010000|2022-04-19 15:26:50|335.2|335.1|335.2|335.1|335.3|335.2|335.2|335.1|0
1650382020000|2022-04-19 15:27:00|335.3|335|335.1|335|335.3|335.1|335.1|335|0
1650382030000|2022-04-19 15:27:10|335.2||335.1||335.2||335.1||0
1650382040000|2022-04-19 15:27:20|335.2|335.1|335.2|335|335.2|335.1|335.1|335|0
1650382050000|2022-04-19 15:27:30|335.1|335.1|335.1|335|335.1|335.1|335.1|335|0
1650382070000|2022-04-19 15:27:50|335.2||335.1||335.2||335.1||0
1650382080000|2022-04-19 15:28:00|335|334.9|335|334.9|335|334.9|335|334.9|0
1650382090000|2022-04-19 15:28:10|335.1|335|335.1|334.9|335.1|335|335.1|334.9|0
1650382100000|2022-04-19 15:28:20||335||334.9||335||334.9|0
1650382130000|2022-04-19 15:28:50|335|335|335.1|334.9|335.1|335|335|334.9|0
1650382140000|2022-04-19 15:29:00|335.2|335|335.1|335|335.2|335|335|334.9|0
1650382150000|2022-04-19 15:29:10|335.2||335.1||335.2||335.1||0
1650382170000|2022-04-19 15:29:30|335.2|335.1|335.3|335.1|335.3|335.1|335.1|335.1|0
1650382180000|2022-04-19 15:29:40||335.2||335.2||335.2||335.1|0
1650382190000|2022-04-19 15:29:50||335.1||335.2||335.2||335.1|0
1650438000000|2022-04-20 07:00:00|334.4|334.2|334.1|333.8|334.4|334.2|334.1|333.7|95170
1650438010000|2022-04-20 07:00:10|334|333.9|334.8|334.5|334.8|334.5|333.8|333.5|31772
1650438020000|2022-04-20 07:00:20|334.7|334.4|334.5|334.4|334.9|334.6|334.5|334.3|16946
1650438030000|2022-04-20 07:00:30|334.6|334.3|334.7|334.4|334.7|334.4|334.6|334.3|2977
1650438040000|2022-04-20 07:00:40|334.6|334.3|334.6|334.4|334.6|334.4|334.5|334.3|6700
1650438050000|2022-04-20 07:00:50|334.7|334.6|334.7|334.4|334.7|334.6|334.7|334.4|1220
1650438060000|2022-04-20 07:01:00|334.6|334.3|334.2|333.9|334.6|334.3|334|333.8|12773
1650438070000|2022-04-20 07:01:10|334.1|333.8|334|333.8|334.1|333.8|334|333.8|0
1650438080000|2022-04-20 07:01:20|334.1|333.9|334.3|334|334.5|334.2|334|333.8|6878
1650438090000|2022-04-20 07:01:30|334.2|333.9|334.1|333.8|334.2|333.9|334|333.8|0
1650438110000|2022-04-20 07:01:50|334|333.7|333.6|333.3|334|333.8|333.6|333.3|610
1650438120000|2022-04-20 07:02:00|333.7|333.4|333.8|333.5|333.8|333.6|333.7|333.4|3268
1650438130000|2022-04-20 07:02:10|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.3|0
1650438150000|2022-04-20 07:02:30||333.3||333.4||333.4||333.3|0
1650438160000|2022-04-20 07:02:40|333.5||333.6||333.6||333.5||0
1650438170000|2022-04-20 07:02:50|333.5|333.3|333.6|333.4|333.6|333.4|333.4|333.3|523
1650438200000|2022-04-20 07:03:20|333.7|333.5|333.9|333.7|333.9|333.7|333.7|333.5|7325
1650438220000|2022-04-20 07:03:40||333.8||333.7||333.8||333.7|10000
1650438240000|2022-04-20 07:04:00|333.8|333.6|333.7|333.4|333.9|333.6|333.6|333.4|4213
1650438250000|2022-04-20 07:04:10||333.5||333.5||333.5||333.5|0
1650438270000|2022-04-20 07:04:30|333.6|333.4|333.7|333.5|333.7|333.5|333.5|333.4|8948
1650438280000|2022-04-20 07:04:40|333.8|333.4|333.6|333.3|333.8|333.5|333.5|333.3|7965
1650438290000|2022-04-20 07:04:50|333.7|333.4|333.7|333.6|333.7|333.6|333.7|333.4|0
1650438300000|2022-04-20 07:05:00|333.8|333.7|333.7|333.5|334|333.7|333.7|333.5|6702
1650438310000|2022-04-20 07:05:10|333.6|333.4|333.7|333.5|333.7|333.5|333.5|333.4|7149
1650438320000|2022-04-20 07:05:20|333.6|333.4|333.5|333.3|333.6|333.4|333.5|333.3|1443
1650438330000|2022-04-20 07:05:30|333.4|333.2|333.3|333.1|333.4|333.2|333.1|333|7829
1650438340000|2022-04-20 07:05:40|333.4||333.3||333.4||333.3||0
1650438350000|2022-04-20 07:05:50|333.2|333|332.9|332.7|333.2|333|332.9|332.7|15269
1650438360000|2022-04-20 07:06:00|332.8|332.6|332.7|332.4|332.8|332.6|332.7|332.4|2516
1650438370000|2022-04-20 07:06:10|332.6|332.3|332.5|332.3|332.6|332.3|332.5|332.3|0
1650438380000|2022-04-20 07:06:20|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|6778
1650438390000|2022-04-20 07:06:30|332.6||332.6||332.6||332.6||0
1650438400000|2022-04-20 07:06:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|0
1650438410000|2022-04-20 07:06:50|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|0
1650438420000|2022-04-20 07:07:00|332.4|332.2|332.2|332|332.5|332.2|332.1|332|3654
1650438430000|2022-04-20 07:07:10|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1650438440000|2022-04-20 07:07:20|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.8|4000
1650438450000|2022-04-20 07:07:30|332.2|332|332.3|332.1|332.5|332.2|332.2|332|1
1650438460000|2022-04-20 07:07:40|332.2|332.2|332.3|332.2|332.3|332.2|332.2|332.2|0
1650438470000|2022-04-20 07:07:50|332.4|332.1|332.5|332.3|332.5|332.3|332.4|332.1|8300
1650438480000|2022-04-20 07:08:00|332.4|332.2|332.3|332.1|332.4|332.2|332.3|332.1|0
1650438490000|2022-04-20 07:08:10|332.2|332|332.2|332|332.3|332|332.1|331.9|0
1650438500000|2022-04-20 07:08:20|332.1||332.1||332.1||332.1||0
1650438510000|2022-04-20 07:08:30|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|0
1650438520000|2022-04-20 07:08:40||332.1||332.1||332.1||332|10000
1650438530000|2022-04-20 07:08:50|332.2|332.2|332.2|332|332.2|332.2|332.2|332|0
1650438540000|2022-04-20 07:09:00|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1650438550000|2022-04-20 07:09:10|332.2|332|332.3|332.1|332.3|332.1|332.2|332|0
1650438560000|2022-04-20 07:09:20||332.2||332.1||332.2||332.1|0
1650438570000|2022-04-20 07:09:30|332.2|332.2|332.3|332.1|332.3|332.2|332.2|332|6800
1650438580000|2022-04-20 07:09:40||332.2||332.2||332.2||332.2|0
1650438590000|2022-04-20 07:09:50|332.2|332.1|332.2|332|332.2|332.1|332.2|332|0
1650438600000|2022-04-20 07:10:00|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1650438610000|2022-04-20 07:10:10|332.4|332.2|332.5|332.4|332.5|332.4|332.4|332.2|8180
1650438620000|2022-04-20 07:10:20|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.2|0
1650438630000|2022-04-20 07:10:30|332.4|332.2|332.4|332.2|332.4|332.2|332.3|332.1|2433
1650438640000|2022-04-20 07:10:40|332.3|332.1|332.2|332|332.3|332.1|332.2|332|2000
1650438650000|2022-04-20 07:10:50|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|2000
1650438660000|2022-04-20 07:11:00|332|331.8|331.9|331.7|332|331.9|331.9|331.7|12642
1650438670000|2022-04-20 07:11:10|332|331.8|332|331.8|332|331.8|332|331.8|0
1650438690000|2022-04-20 07:11:30|332.1|331.9|332.1|332|332.1|332|332.1|331.9|2620
1650438700000|2022-04-20 07:11:40|332|331.9|331.9|331.7|332|331.9|331.9|331.6|10177
1650438710000|2022-04-20 07:11:50|332|331.8|331.9|331.7|332|331.8|331.9|331.7|3350
1650438720000|2022-04-20 07:12:00|332|331.8|332|331.8|332|331.8|332|331.8|0
1650438740000|2022-04-20 07:12:20|331.9|331.7|331.8|331.6|331.9|331.7|331.7|331.5|5240
1650438750000|2022-04-20 07:12:30|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1650438760000|2022-04-20 07:12:40|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.3|8909
1650438780000|2022-04-20 07:13:00|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|2190
1650438790000|2022-04-20 07:13:10||331.3||331.3||331.3||331.3|2000
1650438800000|2022-04-20 07:13:20|331.4||331.5||331.5||331.4||0
1650438810000|2022-04-20 07:13:30|331.4|331.2|331.2|331|331.4|331.2|331.2|331|0
1650438820000|2022-04-20 07:13:40|331.1|331.1|331.3|331.1|331.3|331.1|331.1|331.1|3728
1650438840000|2022-04-20 07:14:00|331.2|331|331.2|331|331.2|331|331.1|331|1510
1650438850000|2022-04-20 07:14:10|331.1|330.9|331.1|331|331.2|331|331|330.8|7857
1650438860000|2022-04-20 07:14:20|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|5136
1650438870000|2022-04-20 07:14:30|331.2|331.2|331.2|331|331.2|331.2|331.2|331|14475
1650438880000|2022-04-20 07:14:40|331.1|330.9|331|330.9|331.1|331|330.9|330.8|34100
1650438890000|2022-04-20 07:14:50|331.1|331|331.1|331|331.2|331|331|330.9|22199
1650438900000|2022-04-20 07:15:00|331|330.9|331|330.8|331.1|330.9|331|330.8|16805
1650438910000|2022-04-20 07:15:10|331.1|330.9|331.2|331|331.3|331.1|331.1|330.9|6502
1650438920000|2022-04-20 07:15:20|331.1|330.9|331|330.9|331.1|331|331|330.8|6660
1650438930000|2022-04-20 07:15:30|331.1|331|331.2|331|331.4|331.2|331.1|331|5178
1650438940000|2022-04-20 07:15:40|331.3|331.1|331.4|331.2|331.4|331.2|331.3|331.1|1964
1650438950000|2022-04-20 07:15:50|331.5|331.3|331.5|331.3|331.5|331.4|331.5|331.3|22315
1650438960000|2022-04-20 07:16:00|331.4|331.2|331.3|331.1|331.5|331.3|331.3|331.1|17193
1650438980000|2022-04-20 07:16:20|331.2|331.2|331.4|331.2|331.4|331.2|331.2|331.2|5505
1650438990000|2022-04-20 07:16:30|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|0
1650439000000|2022-04-20 07:16:40|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|108
1650439010000|2022-04-20 07:16:50||331.2||331.2||331.2||331.2|0
1650439020000|2022-04-20 07:17:00||331.1||331.1||331.1||331.1|1900
1650439030000|2022-04-20 07:17:10||331.2||331.1||331.2||331.1|1480
1650439040000|2022-04-20 07:17:20|331.2||331.2||331.2||331.2||3992
1650439050000|2022-04-20 07:17:30|331.1|331|331|330.8|331.2|331|331|330.8|3312
1650439060000|2022-04-20 07:17:40|330.9|330.9|331.1|331|331.2|331|330.9|330.9|1649
1650439070000|2022-04-20 07:17:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2321
1650439080000|2022-04-20 07:18:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|0
1650439090000|2022-04-20 07:18:10|331.2|331.1|331.2|331|331.2|331.1|331.1|331|3510
1650439100000|2022-04-20 07:18:20|331.1||331.1||331.1||331.1||0
1650439120000|2022-04-20 07:18:40|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|802
1650439130000|2022-04-20 07:18:50||331.1||331.1||331.1||331.1|0
1650439140000|2022-04-20 07:19:00|331.2|331.2|331.4|331.3|331.4|331.3|331.2|331.2|2736
1650439150000|2022-04-20 07:19:10|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|2000
1650439160000|2022-04-20 07:19:20||331.4||331.3||331.4||331.3|0
1650439170000|2022-04-20 07:19:30|331.6|331.4|331.6|331.5|331.6|331.5|331.6|331.4|4880
1650439180000|2022-04-20 07:19:40|331.5|331.4|331.6|331.4|331.7|331.6|331.5|331.4|19595
1650439190000|2022-04-20 07:19:50|331.5|331.5|331.4|331.3|331.5|331.5|331.4|331.3|511
1650439200000|2022-04-20 07:20:00|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|6782
1650439210000|2022-04-20 07:20:10|331.3||331.3||331.3||331.3||905
1650439220000|2022-04-20 07:20:20|331.2||331.2||331.2||331.2||0
1650439230000|2022-04-20 07:20:30|331.3|331.2|331.2|331.1|331.4|331.3|331.2|331.1|12733
1650439240000|2022-04-20 07:20:40|331.3|331|331.2|331.1|331.3|331.1|331.2|331|2909
1650439250000|2022-04-20 07:20:50|331.3|331|331.4|331.3|331.4|331.3|331.3|331|8750
1650439260000|2022-04-20 07:21:00|331.5|331.4|331.3|331.1|331.5|331.4|331.2|331|11196
1650439270000|2022-04-20 07:21:10|331.2|331|331.2|331|331.2|331.1|331.1|331|2000
1650439280000|2022-04-20 07:21:20|331.1|330.9|331.1|330.9|331.2|331|331.1|330.9|1658
1650439290000|2022-04-20 07:21:30||331||331||331||331|0
1650439300000|2022-04-20 07:21:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2493
1650439310000|2022-04-20 07:21:50|331.1|331|331.1|331|331.2|331.1|331.1|331|5464
1650439320000|2022-04-20 07:22:00|331|330.9|330.9|330.8|331|330.9|330.9|330.8|700
1650439330000|2022-04-20 07:22:10|331|330.9|331|330.9|331|330.9|330.9|330.8|5984
1650439340000|2022-04-20 07:22:20|331.1|331|331.1|331|331.1|331|331.1|331|0
1650439350000|2022-04-20 07:22:30|331.2|331.1|331.2|331|331.4|331.3|331.2|331|6229
1650439360000|2022-04-20 07:22:40|331.1|331.1|331.1|330.9|331.1|331.1|331.1|330.9|0
1650439370000|2022-04-20 07:22:50|331|330.8|330.9|330.8|331.1|330.8|330.9|330.7|10084
1650439380000|2022-04-20 07:23:00|331|330.7|330.8|330.6|331|330.9|330.8|330.6|13060
1650439390000|2022-04-20 07:23:10|330.7|330.7|330.7|330.6|330.7|330.7|330.7|330.5|2717
1650439400000|2022-04-20 07:23:20|330.6|330.5|330.6|330.4|330.6|330.6|330.6|330.4|0
1650439420000|2022-04-20 07:23:40|330.5|330.5|330.4|330.3|330.5|330.5|330.4|330.3|1513
1650439430000|2022-04-20 07:23:50|330.3|330.2|330.3|330.2|330.4|330.3|330.2|330.1|14602
1650439440000|2022-04-20 07:24:00|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|0
1650439450000|2022-04-20 07:24:10|330.7|330.5|330.5|330.4|330.7|330.5|330.5|330.4|2907
1650439460000|2022-04-20 07:24:20|330.6|330.3|330.4|330.2|330.6|330.4|330.3|330.2|48643
1650439470000|2022-04-20 07:24:30|330.5|330.3|330.4|330.2|330.5|330.4|330.4|330.2|7589
1650439480000|2022-04-20 07:24:40|330.3|330.3|330.3|330.1|330.4|330.3|330.2|330.1|14767
1650439490000|2022-04-20 07:24:50|330.2|330.2|330.2|330.1|330.3|330.2|330.2|330.1|19875
1650439500000|2022-04-20 07:25:00|330.1|330|330.2|330|330.2|330.1|330.1|330|30508
1650439510000|2022-04-20 07:25:10|330.1||330.1||330.1||330.1||0
1650439520000|2022-04-20 07:25:20|330|329.9|330|329.8|330.1|329.9|329.9|329.7|96706
1650439530000|2022-04-20 07:25:30|329.9|329.7|329.9|329.7|329.9|329.7|329.8|329.7|15992
1650439540000|2022-04-20 07:25:40|329.8|329.6|329.7|329.6|329.9|329.7|329.7|329.5|27569
1650439550000|2022-04-20 07:25:50|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.5|23215
1650439560000|2022-04-20 07:26:00||329.5||329.6||329.6||329.5|0
1650439570000|2022-04-20 07:26:10|329.6|329.5|329.4|329.2|329.6|329.5|329.4|329.1|38871
1650439580000|2022-04-20 07:26:20|329.3|329.3|329.4|329.2|329.4|329.3|329.3|329.2|17008
1650439590000|2022-04-20 07:26:30|329.3|329.1|329.2|329|329.3|329.2|329.2|329|39178
1650439600000|2022-04-20 07:26:40|329.1|329.1|329.2|329|329.2|329.1|329.1|329|7814
1650439610000|2022-04-20 07:26:50|329|328.9|329.3|329.1|329.3|329.2|329|328.9|130419
1650439620000|2022-04-20 07:27:00|329.2||329.2||329.3||329.2||2000
1650439630000|2022-04-20 07:27:10|329.3||329.3||329.3||329.2||0
1650439650000|2022-04-20 07:27:30|329.2||329.3||329.3||329.2||15317
1650439660000|2022-04-20 07:27:40|329.2|329|329.1|329|329.3|329|329.1|329|3333
1650439670000|2022-04-20 07:27:50|329.2|329.1|329.3|329.2|329.4|329.2|329|328.9|155929
1650439680000|2022-04-20 07:28:00||329.1||329.2||329.2||329.1|14446
1650439690000|2022-04-20 07:28:10|329.4|329.3|329.5|329.4|329.5|329.4|329.3|329.2|51513
1650439700000|2022-04-20 07:28:20|329.6|329.5|329.5|329.4|329.7|329.5|329.5|329.4|34435
1650439710000|2022-04-20 07:28:30|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|5485
1650439720000|2022-04-20 07:28:40|329.2|329.1|329.1|329|329.2|329.1|329.1|329|16349
1650439730000|2022-04-20 07:28:50|329|328.9|329.1|328.9|329.1|328.9|329|328.9|10488
1650439740000|2022-04-20 07:29:00|329||329||329||329||0
1650439750000|2022-04-20 07:29:10|328.9|328.8|329|328.8|329|328.8|328.9|328.8|3838
1650439760000|2022-04-20 07:29:20|328.9|328.9|328.7|328.6|329|328.9|328.7|328.6|16305
1650439770000|2022-04-20 07:29:30|328.8|328.7|329.1|328.9|329.1|328.9|328.8|328.7|25810
1650439780000|2022-04-20 07:29:40|329|328.8|328.9|328.8|329.1|328.9|328.9|328.8|23702
1650439790000|2022-04-20 07:29:50|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|6902
1650439800000|2022-04-20 07:30:00|328.9|328.7|329.1|328.9|329.1|328.9|328.9|328.7|41183
1650439810000|2022-04-20 07:30:10|329.2|329|329.2|329.1|329.3|329.1|329.2|329|7311
1650439820000|2022-04-20 07:30:20|329.3|328.9|329|328.9|329.3|328.9|329|328.9|62168
1650439830000|2022-04-20 07:30:30|329.1|328.8|329|328.9|329.1|328.9|328.9|328.8|27322
1650439840000|2022-04-20 07:30:40|329.1|329|329.4|329.3|329.5|329.3|329|329|12703
1650439850000|2022-04-20 07:30:50|329.5|329.4|329.6|329.5|329.6|329.5|329.5|329.3|17236
1650439860000|2022-04-20 07:31:00|329.7|329.6|329.6|329.4|329.9|329.6|329.5|329.3|40723
1650439870000|2022-04-20 07:31:10|329.5||329.5||329.5||329.5||0
1650439900000|2022-04-20 07:31:40|329.6|329.5|329.8|329.7|329.8|329.7|329.6|329.5|16833
1650439910000|2022-04-20 07:31:50|329.9|329.8|329.8|329.6|330|329.8|329.8|329.6|31598
1650439920000|2022-04-20 07:32:00|329.9|329.7|329.8|329.6|329.9|329.7|329.8|329.6|681
1650439930000|2022-04-20 07:32:10|329.7|329.5|329.6|329.5|329.7|329.5|329.6|329.5|799
1650439950000|2022-04-20 07:32:30|329.7|329.6|329.9|329.7|329.9|329.7|329.7|329.6|5906
1650439960000|2022-04-20 07:32:40|330|329.8|330|329.9|330|329.9|329.9|329.8|8280
1650439970000|2022-04-20 07:32:50|330.1|330|330.1|329.9|330.2|330|330|329.9|40024
1650439980000|2022-04-20 07:33:00|330|330|330.1|330|330.1|330|330|330|0
1650439990000|2022-04-20 07:33:10|330|329.9|329.9|329.8|330|329.9|329.9|329.8|8300
1650440000000|2022-04-20 07:33:20|330|329.9|330.1|329.9|330.1|329.9|330|329.9|5212
1650440010000|2022-04-20 07:33:30|330||330.1||330.1||330||0
1650440030000|2022-04-20 07:33:50|330.2|330|330.2|330.1|330.2|330.1|330.2|330|12626
1650440040000|2022-04-20 07:34:00|330.3|330.2|330.4|330.3|330.5|330.3|330.3|330.2|5488
1650440050000|2022-04-20 07:34:10|330.5|330.4|330.7|330.5|330.7|330.5|330.5|330.4|2666
1650440070000|2022-04-20 07:34:30|||||||||3432
1650440080000|2022-04-20 07:34:40|330.6|330.6|330.6|330.5|330.6|330.6|330.6|330.5|12939
1650440090000|2022-04-20 07:34:50|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|9242
1650440100000|2022-04-20 07:35:00|330.8|330.6|330.7|330.5|330.9|330.8|330.4|330|205689
1650440110000|2022-04-20 07:35:10|330.6||330.7||330.7||330.6||0
1650440120000|2022-04-20 07:35:20|330.6|330.4|330.6|330.5|330.7|330.5|330.5|330.4|18100
1650440130000|2022-04-20 07:35:30||330.4||330.5||330.5||330.4|698
1650440140000|2022-04-20 07:35:40|330.7|330.6|330.8|330.6|330.9|330.7|330.7|330.6|13665
1650440150000|2022-04-20 07:35:50|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|0
1650440160000|2022-04-20 07:36:00|331|330.9|331.1|330.9|331.1|331|331|330.9|5515
1650440170000|2022-04-20 07:36:10|331.2|331|331.2|331|331.2|331|331.2|331|4511
1650440190000|2022-04-20 07:36:30|331.1|331.1|331.1|331|331.2|331.1|331.1|331|8478
1650440200000|2022-04-20 07:36:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2776
1650440210000|2022-04-20 07:36:50|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|2356
1650440220000|2022-04-20 07:37:00|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.3|1357
1650440240000|2022-04-20 07:37:20|331.5|331.3|331.6|331.5|331.6|331.5|331.5|331.3|11243
1650440250000|2022-04-20 07:37:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1058
1650440270000|2022-04-20 07:37:50|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|25368
1650440280000|2022-04-20 07:38:00|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|7867
1650440290000|2022-04-20 07:38:10|331.5|331.3|331.4|331.2|331.6|331.4|331.4|331.2|7475
1650440310000|2022-04-20 07:38:30|331.5|331.3|331.6|331.5|331.7|331.6|331.5|331.3|33674
1650440320000|2022-04-20 07:38:40|331.7|331.6|331.8|331.6|331.9|331.6|331.7|331.6|1046
1650440330000|2022-04-20 07:38:50|331.7|331.5|331.8|331.7|331.8|331.7|331.7|331.5|9965
1650440340000|2022-04-20 07:39:00|331.9|331.8|332|331.8|332|331.9|331.9|331.8|7523
1650440350000|2022-04-20 07:39:10|332.1|331.9|332.1|332|332.1|332|332.1|331.9|3582
1650440360000|2022-04-20 07:39:20|332|331.9|332|331.8|332.1|332|331.9|331.8|6984
1650440370000|2022-04-20 07:39:30|331.9|331.9|332|331.9|332|331.9|331.9|331.9|14471
1650440380000|2022-04-20 07:39:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|8562
1650440400000|2022-04-20 07:40:00|331.8|331.7|331.8|331.7|331.8|331.8|331.8|331.7|1102
1650440410000|2022-04-20 07:40:10|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|5012
1650440420000|2022-04-20 07:40:20|331.8||331.7||331.8||331.7||5325
1650440430000|2022-04-20 07:40:30|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|2000
1650440440000|2022-04-20 07:40:40|331.8|331.7|331.5|331.4|331.8|331.7|331.5|331.4|20879
1650440450000|2022-04-20 07:40:50|331|330.9|330.5|330.4|331.4|330.9|330.4|330.3|158213
1650440460000|2022-04-20 07:41:00|330.6|330.3|330.8|330.7|330.9|330.7|330.4|330.3|23614
1650440470000|2022-04-20 07:41:10|330.9|330.8|331|330.9|331|330.9|330.9|330.8|490
1650440480000|2022-04-20 07:41:20|330.9|330.8|330.9|330.7|331|330.9|330.7|330.5|34076
1650440490000|2022-04-20 07:41:30|330.8|330.8|330.8|330.7|330.9|330.8|330.8|330.7|0
1650440500000|2022-04-20 07:41:40|330.7|330.6|330.8|330.6|330.9|330.7|330.6|330.5|30367
1650440510000|2022-04-20 07:41:50||330.7||330.7||330.7||330.7|600
1650440520000|2022-04-20 07:42:00|330.9|330.6|330.9|330.7|330.9|330.7|330.7|330.5|36064
1650440540000|2022-04-20 07:42:20|330.8|330.8|330.9|330.8|330.9|330.8|330.8|330.7|8943
1650440550000|2022-04-20 07:42:30|331|330.9|331|330.9|331|330.9|331|330.9|3674
1650440570000|2022-04-20 07:42:50|331.1|330.8|330.9|330.8|331.1|330.8|330.8|330.7|42312
1650440590000|2022-04-20 07:43:10|330.8|330.7|330.8|330.7|330.9|330.7|330.7|330.6|14846
1650440600000|2022-04-20 07:43:20||330.6||330.6||330.6||330.6|0
1650440610000|2022-04-20 07:43:30|330.7|330.5|330.5|330.3|330.7|330.5|330.5|330.3|8336
1650440620000|2022-04-20 07:43:40|330.4|330.2|330.6|330.4|330.6|330.5|330.4|330.2|12683
1650440630000|2022-04-20 07:43:50|330.5||330.5||330.6||330.5||2000
1650440640000|2022-04-20 07:44:00|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|20475
1650440660000|2022-04-20 07:44:20|||||||||8385
1650440680000|2022-04-20 07:44:40|330.6|330.5|330.8|330.7|330.9|330.7|330.6|330.4|11742
1650440720000|2022-04-20 07:45:20|330.9|330.8|331|330.9|331.1|330.9|330.9|330.8|23721
1650440730000|2022-04-20 07:45:30|331.1||331||331.1||331||9014
1650440750000|2022-04-20 07:45:50|330.9|330.8|331|330.9|331|330.9|330.9|330.7|10095
1650440780000|2022-04-20 07:46:20|330.9|330.8|331|330.8|331|330.9|330.9|330.8|15317
1650440790000|2022-04-20 07:46:30|331.1|330.9|331.3|331.2|331.3|331.2|331|330.9|27610
1650440800000|2022-04-20 07:46:40|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.2|15018
1650440810000|2022-04-20 07:46:50|331.5|331.4|331.5|331.3|331.6|331.5|331.4|331.3|21925
1650440820000|2022-04-20 07:47:00|331.4|331.2|331.3|331.2|331.4|331.2|331.2|331.1|16562
1650440830000|2022-04-20 07:47:10|331.4||331.3||331.4||331.3||2000
1650440850000|2022-04-20 07:47:30|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|2619
1650440890000|2022-04-20 07:48:10|331.4|331.3|331.5|331.4|331.5|331.4|331.3|331.2|62679
1650440900000|2022-04-20 07:48:20|331.6|331.5|331.7|331.6|331.7|331.6|331.5|331.4|7429
1650440910000|2022-04-20 07:48:30|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|20455
1650440940000|2022-04-20 07:49:00|331.6|331.5|331.6|331.5|331.6|331.5|331.5|331.4|8851
1650440950000|2022-04-20 07:49:10|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|11254
1650440960000|2022-04-20 07:49:20|331.6||331.6||331.6||331.5||7445
1650440970000|2022-04-20 07:49:30|331.5||331.6||331.6||331.5||1700
1650440990000|2022-04-20 07:49:50|331.5||331.5||331.5||331.5||0
1650441000000|2022-04-20 07:50:00|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.1|28256
1650441010000|2022-04-20 07:50:10|331.2|331.1|331.1|330.9|331.2|331.1|331.1|330.9|2863
1650441020000|2022-04-20 07:50:20|331|331|331.2|331.1|331.2|331.1|331|331|8557
1650441030000|2022-04-20 07:50:30|331.3||331.2||331.3||331.2||4908
1650441050000|2022-04-20 07:50:50|331.3|331.2|331.5|331.3|331.5|331.3|331.3|331.2|4590
1650441060000|2022-04-20 07:51:00|331.6|331.4|331.4|331.3|331.6|331.5|331.4|331.3|15202
1650441100000|2022-04-20 07:51:40|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|35231
1650441110000|2022-04-20 07:51:50|331.5||331.5||331.5||331.5||0
1650441120000|2022-04-20 07:52:00|331.6||331.6||331.6||331.5||0
1650441130000|2022-04-20 07:52:10||331.5||331.5||331.5||331.5|0
1650441160000|2022-04-20 07:52:40|||||||||12949
1650441170000|2022-04-20 07:52:50|331.7||331.7||331.7||331.7||8793
1650441180000|2022-04-20 07:53:00|331.8|331.6|331.7|331.6|331.8|331.7|331.7|331.6|3057
1650441190000|2022-04-20 07:53:10|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|1462
1650441220000|2022-04-20 07:53:40|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|11700
1650441230000|2022-04-20 07:53:50|331.4|331.4|331.5|331.4|331.5|331.4|331.4|331.4|4082
1650441250000|2022-04-20 07:54:10|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|3728
1650441260000|2022-04-20 07:54:20|331.6|331.4|331.7|331.6|331.7|331.6|331.6|331.4|12009
1650441270000|2022-04-20 07:54:30|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|10958
1650441280000|2022-04-20 07:54:40|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|6036
1650441290000|2022-04-20 07:54:50|331.4||331.5||331.5||331.4||1792
1650441300000|2022-04-20 07:55:00|331.4||331.4||331.4||331.4||0
1650441310000|2022-04-20 07:55:10|331.5|331.4|331.5|331.4|331.5|331.4|331.4|331.3|2000
1650441320000|2022-04-20 07:55:20||331.3||331.3||331.3||331.3|0
1650441330000|2022-04-20 07:55:30|331.4|331.4|331.6|331.5|331.7|331.5|331.4|331.3|20364
1650441340000|2022-04-20 07:55:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|7793
1650441360000|2022-04-20 07:56:00|331.8|331.5|331.8|331.6|331.8|331.7|331.8|331.5|6783
1650441370000|2022-04-20 07:56:10|331.7||331.7||331.7||331.7||6404
1650441380000|2022-04-20 07:56:20|331.8||331.8||331.8||331.8||1014
1650441390000|2022-04-20 07:56:30|331.7|331.5|331.6|331.5|331.8|331.5|331.6|331.5|2271
1650441400000|2022-04-20 07:56:40|331.5|331.4|331.4|331.2|331.5|331.4|331.4|331.2|2079
1650441410000|2022-04-20 07:56:50|331.3|331.3|331.3|331.2|331.4|331.3|331.3|331.2|4145
1650441430000|2022-04-20 07:57:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|9475
1650441440000|2022-04-20 07:57:20|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|501
1650441450000|2022-04-20 07:57:30||331.3||331.2||331.3||331.2|0
1650441460000|2022-04-20 07:57:40|331.3||331.3||331.3||331.3||0
1650441480000|2022-04-20 07:58:00|||||||||6771
1650441490000|2022-04-20 07:58:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1923
1650441500000|2022-04-20 07:58:20|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.3|4350
1650441510000|2022-04-20 07:58:30|331.5|331.5|331.6|331.4|331.6|331.5|331.5|331.4|2512
1650441520000|2022-04-20 07:58:40|331.5|331.5|331.4|331.3|331.6|331.5|331.4|331.2|10569
1650441530000|2022-04-20 07:58:50|331.5||331.5||331.5||331.5||0
1650441540000|2022-04-20 07:59:00|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|14960
1650441570000|2022-04-20 07:59:30|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|7257
1650441590000|2022-04-20 07:59:50|||||||||5737
1650441600000|2022-04-20 08:00:00|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|531
1650441610000|2022-04-20 08:00:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|504
1650441620000|2022-04-20 08:00:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|4025
1650441640000|2022-04-20 08:00:40|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|3277
1650441650000|2022-04-20 08:00:50|331.6||331.5||331.6||331.5||4490
1650441660000|2022-04-20 08:01:00|331.6||331.6||331.6||331.5||2480
1650441670000|2022-04-20 08:01:10|331.5||331.5||331.6||331.5||0
1650441700000|2022-04-20 08:01:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|13249
1650441710000|2022-04-20 08:01:50|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|5837
1650441720000|2022-04-20 08:02:00|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1650441730000|2022-04-20 08:02:10|331.2|331|331.1|331|331.2|331|331.1|331|2003
1650441740000|2022-04-20 08:02:20|331|330.9|331.1|331|331.1|331|330.9|330.8|28356
1650441750000|2022-04-20 08:02:30|331|330.9|331|330.9|331|331|331|330.9|3560
1650441760000|2022-04-20 08:02:40|331.1||331||331.1||331||5087
1650441770000|2022-04-20 08:02:50|331.1||331.1||331.1||331||2726
1650441780000|2022-04-20 08:03:00|331|330.8|330.8|330.6|331|330.8|330.8|330.6|3618
1650441790000|2022-04-20 08:03:10||330.7||330.7||330.7||330.7|0
1650441800000|2022-04-20 08:03:20|330.9||330.9||330.9||330.9||7979
1650441810000|2022-04-20 08:03:30|331|330.8|331.1|330.9|331.1|330.9|331|330.8|4619
1650441820000|2022-04-20 08:03:40||331||331||331||331|0
1650441830000|2022-04-20 08:03:50|||||||||1140
1650441840000|2022-04-20 08:04:00|331.2|331.1|331.1|331|331.2|331.1|331.1|330.9|43083
1650441850000|2022-04-20 08:04:10|331.2|331.1|331.2|331.1|331.3|331.2|331.2|331.1|9325
1650441860000|2022-04-20 08:04:20|331.3||331.3||331.3||331.3||0
1650441870000|2022-04-20 08:04:30|331.2||331.2||331.2||331.2||0
1650441880000|2022-04-20 08:04:40|331.1|331|330.8|330.6|331.1|331|330.8|330.6|25733
1650441890000|2022-04-20 08:04:50|330.7|330.7|330.7|330.6|330.8|330.7|330.7|330.6|6442
1650441920000|2022-04-20 08:05:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|22979
1650441930000|2022-04-20 08:05:30|330.7|330.6|330.7|330.6|330.8|330.7|330.7|330.5|5824
1650441940000|2022-04-20 08:05:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|6227
1650441950000|2022-04-20 08:05:50|330.9|330.8|331|330.9|331|330.9|330.9|330.8|5969
1650441970000|2022-04-20 08:06:10|331.1|331|331.1|331|331.1|331|331.1|331|5075
1650441980000|2022-04-20 08:06:20|331.2||331.1||331.2||331.1||9979
1650441990000|2022-04-20 08:06:30|331.2|330.9|331.1|330.9|331.2|330.9|331|330.9|13778
1650442000000|2022-04-20 08:06:40|331.2|331|331.1|331|331.2|331|331.1|331|19307
1650442030000|2022-04-20 08:07:10|331.2|331.1|331|330.9|331.2|331.1|331|330.9|16208
1650442070000|2022-04-20 08:07:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1831
1650442090000|2022-04-20 08:08:10|330.8|330.7|330.7|330.5|330.8|330.7|330.6|330.5|21662
1650442100000|2022-04-20 08:08:20||330.6||330.6||330.6||330.6|3163
1650442110000|2022-04-20 08:08:30|||||||||260
1650442130000|2022-04-20 08:08:50|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|3555
1650442150000|2022-04-20 08:09:10|330.7|330.7|330.7|330.6|330.7|330.7|330.7|330.6|7084
1650442160000|2022-04-20 08:09:20|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|3485
1650442180000|2022-04-20 08:09:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|3397
1650442200000|2022-04-20 08:10:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|7793
1650442210000|2022-04-20 08:10:10|330.2|330.1|330.2|330.1|330.2|330.2|330.2|330.1|7761
1650442220000|2022-04-20 08:10:20|330.1|330|330.5|330.3|330.6|330.4|330.1|330|35934
1650442230000|2022-04-20 08:10:30||330.4||330.4||330.4||330.4|0
1650442260000|2022-04-20 08:11:00|330.6|330.5|330.8|330.7|330.8|330.7|330.6|330.5|14620
1650442300000|2022-04-20 08:11:40|330.9|330.6|330.8|330.7|330.9|330.7|330.7|330.6|43525
1650442310000|2022-04-20 08:11:50||330.6||330.6||330.6||330.6|2824
1650442320000|2022-04-20 08:12:00|330.7|330.5|330.7|330.5|330.7|330.6|330.6|330.5|4684
1650442330000|2022-04-20 08:12:10|330.6||330.6||330.7||330.6||5195
1650442340000|2022-04-20 08:12:20|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|2791
1650442360000|2022-04-20 08:12:40|330.5|330.3|330.4|330.2|330.5|330.3|330.4|330.2|12044
1650442380000|2022-04-20 08:13:00|330.5|330.3|330.7|330.5|330.7|330.6|330.5|330.3|12684
1650442430000|2022-04-20 08:13:50|330.6|330.6|330.8|330.7|330.8|330.7|330.6|330.5|22543
1650442460000|2022-04-20 08:14:20|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|32381
1650442470000|2022-04-20 08:14:30|330.8||330.8||330.8||330.8||0
1650442490000|2022-04-20 08:14:50|330.7|330.6|330.6|330.5|330.7|330.7|330.6|330.5|3699
1650442500000|2022-04-20 08:15:00|330.5|330.4|330.5|330.3|330.6|330.4|330.5|330.3|17984
1650442510000|2022-04-20 08:15:10||330.4||330.4||330.4||330.4|0
1650442540000|2022-04-20 08:15:40|||||||||2095
1650442570000|2022-04-20 08:16:10|330.6||330.5||330.6||330.5||10590
1650442580000|2022-04-20 08:16:20|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|9089
1650442590000|2022-04-20 08:16:30|||||||||5000
1650442600000|2022-04-20 08:16:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|48
1650442610000|2022-04-20 08:16:50|330.1|330|330|329.9|330.1|330|330|329.9|16582
1650442630000|2022-04-20 08:17:10|330.1|330|330.1|330|330.1|330|330.1|330|6715
1650442650000|2022-04-20 08:17:30|330|329.9|330.1|330|330.1|330|330|329.9|10533
1650442680000|2022-04-20 08:18:00|330|329.9|330|329.9|330|329.9|330|329.9|0
1650442690000|2022-04-20 08:18:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|2320
1650442720000|2022-04-20 08:18:40|330|329.9|330|329.9|330|329.9|330|329.9|7750
1650442730000|2022-04-20 08:18:50|329.9|329.8|330|329.8|330|329.8|329.9|329.7|49691
1650442740000|2022-04-20 08:19:00|329.9|329.9|330|329.8|330|329.9|329.9|329.8|0
1650442750000|2022-04-20 08:19:10|329.9|329.9|330|329.9|330.1|330|329.9|329.9|11320
1650442760000|2022-04-20 08:19:20|330.1|330|330|329.9|330.1|330|330|329.9|2600
1650442770000|2022-04-20 08:19:30|330.1|330|330.1|330|330.1|330|330.1|330|3282
1650442790000|2022-04-20 08:19:50||329.9||329.9||329.9||329.9|0
1650442800000|2022-04-20 08:20:00|330|329.8|329.9|329.8|330|329.9|329.9|329.8|12296
1650442810000|2022-04-20 08:20:10|330|329.9|330|329.9|330|329.9|330|329.8|1621
1650442830000|2022-04-20 08:20:30|330.1|330|330.1|330|330.2|330|330.1|330|20477
1650442850000|2022-04-20 08:20:50|330.2|330.1|330.2|330.1|330.2|330.1|330.1|330|9759
1650442860000|2022-04-20 08:21:00|330.3|330.2|330.3|330.2|330.3|330.2|330.2|330.1|8541
1650442870000|2022-04-20 08:21:10|330.2|330.1|330.2|330.1|330.3|330.2|330|329.8|74811
1650442880000|2022-04-20 08:21:20|330.1|330|330.1|330|330.1|330|330|329.9|15882
1650442890000|2022-04-20 08:21:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|3152
1650442930000|2022-04-20 08:22:10|330.3|330.2|330.2|330.1|330.4|330.3|330.2|330.1|32857
1650442940000|2022-04-20 08:22:20|330.3|330.2|330.3|330.2|330.3|330.2|330.2|330.2|6421
1650442970000|2022-04-20 08:22:50|330.2|330.1|330.2|330.1|330.3|330.2|330.2|330.1|9711
1650442980000|2022-04-20 08:23:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|4279
1650443010000|2022-04-20 08:23:30|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|2595
1650443020000|2022-04-20 08:23:40|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|1954
1650443060000|2022-04-20 08:24:20|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|8617
1650443070000|2022-04-20 08:24:30|330.6|330.3|330.5|330.3|330.6|330.3|330.5|330.3|8098
1650443080000|2022-04-20 08:24:40|330.4||330.4||330.4||330.4||0
1650443090000|2022-04-20 08:24:50|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|2000
1650443100000|2022-04-20 08:25:00|330.5||330.4||330.5||330.4||8249
1650443110000|2022-04-20 08:25:10|330.3|330.2|330.4|330.3|330.5|330.3|330.3|330.2|12300
1650443150000|2022-04-20 08:25:50|330.5|330.4|330.3|330.1|330.5|330.4|330.2|330.1|33356
1650443160000|2022-04-20 08:26:00|330.2||330.2||330.2||330.2||2
1650443210000|2022-04-20 08:26:50|330.1|330|330.2|330.1|330.2|330.1|330.1|330|16400
1650443260000|2022-04-20 08:27:40|330.1|330|330|329.9|330.1|330|330|329.9|2829
1650443290000|2022-04-20 08:28:10|330.1|330|330.3|330.2|330.3|330.2|330.1|329.9|16834
1650443340000|2022-04-20 08:29:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|7484
1650443370000|2022-04-20 08:29:30|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|10770
1650443400000|2022-04-20 08:30:00|330.3|330.2|330.3|330.1|330.3|330.2|330.2|330.1|11832
1650443410000|2022-04-20 08:30:10|330.2||330.2||330.2||330.2||0
1650443460000|2022-04-20 08:31:00|330.3|330.2|330.3|330.1|330.3|330.2|330.2|330.1|20229
1650443470000|2022-04-20 08:31:10||330.2||330.2||330.2||330.2|0
1650443490000|2022-04-20 08:31:30|330.4|330.3|330.3|330.1|330.4|330.3|330.2|330|71802
1650443500000|2022-04-20 08:31:40|330.2|330.2|330.2|330.1|330.3|330.2|330.2|330.1|1999
1650443510000|2022-04-20 08:31:50|330.1|330|330.1|330|330.1|330|330.1|330|6506
1650443530000|2022-04-20 08:32:10|330|329.9|330|329.9|330|329.9|330|329.9|5104
1650443540000|2022-04-20 08:32:20|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|5621
1650443550000|2022-04-20 08:32:30|330|329.9|329.9|329.8|330|329.9|329.9|329.8|11416
1650443570000|2022-04-20 08:32:50|330|329.9|330|329.9|330|329.9|330|329.8|2561
1650443580000|2022-04-20 08:33:00|329.9|329.8|330|329.9|330|329.9|329.9|329.8|6545
1650443590000|2022-04-20 08:33:10|329.9|329.8|330|329.9|330|329.9|329.9|329.8|14688
1650443600000|2022-04-20 08:33:20|330.1|330|330.2|330.1|330.2|330.1|330.1|329.9|23077
1650443610000|2022-04-20 08:33:30|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|14960
1650443620000|2022-04-20 08:33:40|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|12294
1650443640000|2022-04-20 08:34:00|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|8818
1650443670000|2022-04-20 08:34:30|330.5|330.5|330.5|330.3|330.5|330.5|330.4|330.3|13252
1650443680000|2022-04-20 08:34:40|330.4|330.4|330.4|330.3|330.4|330.4|330.4|330.2|4594
1650443690000|2022-04-20 08:34:50|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|4612
1650443700000|2022-04-20 08:35:00|330.4||330.4||330.4||330.4||1654
1650443710000|2022-04-20 08:35:10|330.5|330.4|330.6|330.5|330.6|330.5|330.4|330.3|8267
1650443720000|2022-04-20 08:35:20|330.7||330.7||330.7||330.7||0
1650443730000|2022-04-20 08:35:30|330.6||330.6||330.6||330.6||0
1650443750000|2022-04-20 08:35:50|330.7|330.6|330.8|330.6|330.8|330.6|330.6|330.6|822
1650443760000|2022-04-20 08:36:00|330.9||330.8||330.9||330.8||0
1650443780000|2022-04-20 08:36:20|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|1295
1650443820000|2022-04-20 08:37:00|331|330.9|331.1|331|331.1|331|331|330.9|19960
1650443830000|2022-04-20 08:37:10|331|330.9|331|330.9|331|330.9|331|330.9|9729
1650443850000|2022-04-20 08:37:30|||||||||5779
1650443910000|2022-04-20 08:38:30|331.1|331|330.5|330.3|331.1|331|330.5|330.3|36943
1650443920000|2022-04-20 08:38:40|330.4|330.4|330.5|330.4|330.5|330.4|330.4|330.4|2674
1650443930000|2022-04-20 08:38:50|||||||||289
1650443940000|2022-04-20 08:39:00|330.4|330.3|330.4|330.3|330.5|330.4|330.4|330.3|13858
1650443960000|2022-04-20 08:39:20|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|6857
1650443970000|2022-04-20 08:39:30|||||||||12996
1650443980000|2022-04-20 08:39:40|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|2814
1650444000000|2022-04-20 08:40:00|330.5|330.4|330.6|330.4|330.6|330.4|330.4|330.3|12658
1650444010000|2022-04-20 08:40:10||330.5||330.5||330.5||330.5|0
1650444020000|2022-04-20 08:40:20|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|1898
1650444030000|2022-04-20 08:40:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1650444050000|2022-04-20 08:40:50|330.6|330.3|330.4|330.3|330.6|330.3|330.4|330.3|22990
1650444060000|2022-04-20 08:41:00|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|10130
1650444130000|2022-04-20 08:42:10|330.6|330.5|330.6|330.5|330.6|330.5|330.5|330.4|9123
1650444160000|2022-04-20 08:42:40||330.4||330.5||330.5||330.4|860
1650444210000|2022-04-20 08:43:30|330.7|330.6|331|330.9|331|330.9|330.7|330.6|16614
1650444240000|2022-04-20 08:44:00||330.8||330.9||330.9||330.8|9960
1650444250000|2022-04-20 08:44:10|331.1||331||331.1||331||15170
1650444260000|2022-04-20 08:44:20|331.1||331.1||331.1||331||8550
1650444270000|2022-04-20 08:44:30|331||331.1||331.1||331||5801
1650444280000|2022-04-20 08:44:40|331|331|331.1|331|331.1|331|331|331|3917
1650444290000|2022-04-20 08:44:50|||||||||7884
1650444340000|2022-04-20 08:45:40|331|330.9|330.9|330.8|331|330.9|330.9|330.8|27359
1650444360000|2022-04-20 08:46:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|10801
1650444380000|2022-04-20 08:46:20|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|7477
1650444390000|2022-04-20 08:46:30|330.8||330.8||330.8||330.8||0
1650444420000|2022-04-20 08:47:00|||||||||22003
1650444430000|2022-04-20 08:47:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1625
1650444450000|2022-04-20 08:47:30|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|9059
1650444500000|2022-04-20 08:48:20|330.9|330.8|331.1|331|331.1|331|330.9|330.8|1585
1650444530000|2022-04-20 08:48:50|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|9934
1650444540000|2022-04-20 08:49:00|331.2||331.2||331.2||331.2||0
1650444570000|2022-04-20 08:49:30||331||331.1||331.1||331|5895
1650444580000|2022-04-20 08:49:40||331||331||331||331|7616
1650444590000|2022-04-20 08:49:50|331.1|331.1|331.2|331.1|331.2|331.1|331.1|331|2000
1650444600000|2022-04-20 08:50:00|331.3|331.2|331.5|331.4|331.5|331.4|331.3|331.2|6553
1650444660000|2022-04-20 08:51:00|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|8035
1650444680000|2022-04-20 08:51:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|778
1650444690000|2022-04-20 08:51:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|1008
1650444700000|2022-04-20 08:51:40|332|331.9|331.9|331.8|332|331.9|331.9|331.8|11034
1650444710000|2022-04-20 08:51:50|331.8|331.7|331.6|331.5|331.9|331.7|331.6|331.4|11760
1650444720000|2022-04-20 08:52:00|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|0
1650444730000|2022-04-20 08:52:10|331.5|331.4|331.5|331.4|331.6|331.5|331.4|331.3|12677
1650444740000|2022-04-20 08:52:20|331.6||331.6||331.6||331.6||0
1650444760000|2022-04-20 08:52:40||331.5||331.5||331.5||331.5|0
1650444780000|2022-04-20 08:53:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|15040
1650444790000|2022-04-20 08:53:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|6401
1650444840000|2022-04-20 08:54:00||331.4||331.5||331.5||331.4|2597
1650444900000|2022-04-20 08:55:00|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|27822
1650444910000|2022-04-20 08:55:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|2312
1650444920000|2022-04-20 08:55:20|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|17960
1650444930000|2022-04-20 08:55:30|331.8|331.8|331.8|331.7|331.9|331.8|331.8|331.7|8929
1650444940000|2022-04-20 08:55:40|331.7|331.6|331.8|331.6|331.9|331.7|331.6|331.5|64812
1650444970000|2022-04-20 08:56:10|331.9|331.7|331.9|331.8|331.9|331.8|331.9|331.7|2532
1650444980000|2022-04-20 08:56:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|520
1650444990000|2022-04-20 08:56:30|331.7|331.6|331.7|331.6|331.8|331.6|331.7|331.6|3513
1650445000000|2022-04-20 08:56:40|331.8||331.7||331.8||331.7||0
1650445010000|2022-04-20 08:56:50|331.8||331.8||331.8||331.8||898
1650445020000|2022-04-20 08:57:00|331.7||331.8||331.8||331.7||15965
1650445030000|2022-04-20 08:57:10|331.7|331.7|331.7|331.6|331.8|331.7|331.7|331.6|8817
1650445040000|2022-04-20 08:57:20|331.8|331.7|331.8|331.7|331.8|331.7|331.7|331.6|3417
1650445050000|2022-04-20 08:57:30|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|7620
1650445060000|2022-04-20 08:57:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|0
1650445090000|2022-04-20 08:58:10|332|331.9|331.9|331.8|332|331.9|331.9|331.8|8538
1650445100000|2022-04-20 08:58:20|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|763
1650445120000|2022-04-20 08:58:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|6965
1650445130000|2022-04-20 08:58:50||331.7||331.8||331.8||331.7|0
1650445170000|2022-04-20 08:59:30|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.6|27507
1650445180000|2022-04-20 08:59:40|332|331.9|331.9|331.8|332|331.9|331.9|331.8|4897
1650445190000|2022-04-20 08:59:50|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|21238
1650445200000|2022-04-20 09:00:00|332||332||332||331.9||6747
1650445220000|2022-04-20 09:00:20||331.9||331.8||331.9||331.8|26
1650445240000|2022-04-20 09:00:40||331.9||331.9||331.9||331.9|0
1650445260000|2022-04-20 09:01:00|331.9|331.8|331.7|331.6|331.9|331.8|331.7|331.5|12725
1650445270000|2022-04-20 09:01:10|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.3|1012
1650445280000|2022-04-20 09:01:20||331.3||331.3||331.3||331.3|200
1650445300000|2022-04-20 09:01:40|331.4|331.4|331.4|331.3|331.4|331.4|331.4|331.3|503
1650445310000|2022-04-20 09:01:50|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|4099
1650445320000|2022-04-20 09:02:00|331.5|331.4|331.7|331.5|331.7|331.5|331.5|331.4|11473
1650445330000|2022-04-20 09:02:10|331.6|331.6|331.6|331.5|331.7|331.6|331.6|331.5|14488
1650445340000|2022-04-20 09:02:20|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|2230
1650445350000|2022-04-20 09:02:30|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.2|4119
1650445360000|2022-04-20 09:02:40|331.3|331.1|331.3|331.2|331.3|331.2|331.2|331.1|3782
1650445400000|2022-04-20 09:03:20|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|12587
1650445410000|2022-04-20 09:03:30||331.3||331.3||331.3||331.3|0
1650445470000|2022-04-20 09:04:30|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|17215
1650445480000|2022-04-20 09:04:40||331.2||331.2||331.2||331.2|1205
1650445490000|2022-04-20 09:04:50|331.3||331.3||331.4||331.3||2930
1650445500000|2022-04-20 09:05:00|331.4||331.3||331.4||331.3||973
1650445510000|2022-04-20 09:05:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1092
1650445520000|2022-04-20 09:05:20|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|4905
1650445530000|2022-04-20 09:05:30|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|2502
1650445540000|2022-04-20 09:05:40|||||||||1677
1650445550000|2022-04-20 09:05:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|10789
1650445570000|2022-04-20 09:06:10|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|11925
1650445590000|2022-04-20 09:06:30|331.4|331.3|331.4|331.3|331.4|331.3|331.3|331.2|7947
1650445600000|2022-04-20 09:06:40|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|7249
1650445610000|2022-04-20 09:06:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|0
1650445620000|2022-04-20 09:07:00|331.6||331.5||331.6||331.5||0
1650445650000|2022-04-20 09:07:30|331.6|331.5|331.8|331.6|331.8|331.6|331.6|331.5|15875
1650445670000|2022-04-20 09:07:50||331.7||331.7||331.7||331.7|0
1650445690000|2022-04-20 09:08:10|331.9|331.8|332|331.9|332|331.9|331.9|331.8|3625
1650445710000|2022-04-20 09:08:30|331.9|331.8|332.2|332|332.2|332|331.9|331.8|25824
1650445720000|2022-04-20 09:08:40|332.1|332.1|332.3|332.2|332.3|332.2|332.1|332.1|12307
1650445730000|2022-04-20 09:08:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|5458
1650445750000|2022-04-20 09:09:10|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|7204
1650445760000|2022-04-20 09:09:20|332.7|332.6|332.7|332.5|332.7|332.6|332.6|332.5|22345
1650445770000|2022-04-20 09:09:30||332.6||332.6||332.6||332.6|0
1650445780000|2022-04-20 09:09:40|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|20951
1650445790000|2022-04-20 09:09:50|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|8616
1650445820000|2022-04-20 09:10:20|||||||||1404
1650445840000|2022-04-20 09:10:40|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|11196
1650445860000|2022-04-20 09:11:00|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|12366
1650445880000|2022-04-20 09:11:20|332.4|332.2|332.3|332.2|332.4|332.2|332.3|332.2|6399
1650445890000|2022-04-20 09:11:30|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|15345
1650445900000|2022-04-20 09:11:40|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|2070
1650445910000|2022-04-20 09:11:50|332.6||332.6||332.6||332.6||0
1650445940000|2022-04-20 09:12:20|332.5|332.4|332.7|332.6|332.7|332.6|332.5|332.4|24967
1650445950000|2022-04-20 09:12:30|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|3722
1650445960000|2022-04-20 09:12:40|332.8|332.7|332.7|332.6|332.9|332.7|332.7|332.6|24580
1650445970000|2022-04-20 09:12:50|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|8771
1650445980000|2022-04-20 09:13:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|501
1650445990000|2022-04-20 09:13:10|332.7|332.4|332.7|332.6|332.7|332.6|332.7|332.4|6813
1650446030000|2022-04-20 09:13:50|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|6367
1650446040000|2022-04-20 09:14:00|332.6|332.6|332.6|332.5|332.7|332.6|332.6|332.5|14424
1650446050000|2022-04-20 09:14:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|2017
1650446060000|2022-04-20 09:14:20|||||||||8442
1650446070000|2022-04-20 09:14:30|332.6|332.5|332.4|332.3|332.7|332.5|332.4|332.3|15174
1650446130000|2022-04-20 09:15:30|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|14985
1650446140000|2022-04-20 09:15:40|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|9059
1650446160000|2022-04-20 09:16:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|0
1650446170000|2022-04-20 09:16:10|332.6|332.5|332.5|332.4|332.6|332.5|332.5|332.4|3261
1650446180000|2022-04-20 09:16:20|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|4545
1650446200000|2022-04-20 09:16:40||332.4||332.4||332.4||332.4|0
1650446210000|2022-04-20 09:16:50|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|3430
1650446220000|2022-04-20 09:17:00||332.4||332.4||332.4||332.4|0
1650446260000|2022-04-20 09:17:40|332.4|332.3|332.6|332.5|332.6|332.5|332.4|332.3|23682
1650446270000|2022-04-20 09:17:50|332.5|332.4|332.6|332.5|332.6|332.5|332.4|332.2|35046
1650446280000|2022-04-20 09:18:00|332.7|332.6|332.5|332.4|332.7|332.6|332.5|332.4|28864
1650446290000|2022-04-20 09:18:10|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.2|1463
1650446300000|2022-04-20 09:18:20|332.4|332.1|332.2|332.1|332.4|332.1|332.2|332|23951
1650446310000|2022-04-20 09:18:30|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|4095
1650446320000|2022-04-20 09:18:40||332.2||332.2||332.2||332.2|0
1650446350000|2022-04-20 09:19:10|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|7501
1650446380000|2022-04-20 09:19:40||332.1||332.2||332.2||332.1|6626
1650446390000|2022-04-20 09:19:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|18499
1650446410000|2022-04-20 09:20:10|332.5|332.4|332.5|332.4|332.5|332.4|332.4|332.3|5557
1650446430000|2022-04-20 09:20:30|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|8007
1650446440000|2022-04-20 09:20:40||332.4||332.4||332.4||332.4|0
1650446490000|2022-04-20 09:21:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|7403
1650446500000|2022-04-20 09:21:40|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|2540
1650446510000|2022-04-20 09:21:50|332.9|332.7|332.9|332.8|332.9|332.8|332.9|332.7|0
1650446570000|2022-04-20 09:22:50|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|8808
1650446580000|2022-04-20 09:23:00|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|14528
1650446590000|2022-04-20 09:23:10|332.8|332.6|333|332.8|333|332.8|332.8|332.6|22285
1650446600000|2022-04-20 09:23:20||332.9||332.9||332.9||332.8|0
1650446640000|2022-04-20 09:24:00|333.1|333|333.1|333|333.1|333|333|332.9|30148
1650446670000|2022-04-20 09:24:30|333|332.9|333|332.8|333|332.9|333|332.8|4225
1650446680000|2022-04-20 09:24:40|332.9|332.9|333|332.9|333|332.9|332.9|332.9|1162
1650446710000|2022-04-20 09:25:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|601
1650446730000|2022-04-20 09:25:30|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|13845
1650446790000|2022-04-20 09:26:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|13380
1650446800000|2022-04-20 09:26:40|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.6|17679
1650446810000|2022-04-20 09:26:50|332.9||332.9||332.9||332.9||0
1650446830000|2022-04-20 09:27:10||332.8||332.8||332.8||332.8|0
1650446880000|2022-04-20 09:28:00|332.8|332.7|332.9|332.8|333|332.8|332.8|332.7|10460
1650446890000|2022-04-20 09:28:10|333||333||333||332.9||0
1650446900000|2022-04-20 09:28:20|332.9|332.9|333|332.8|333|332.9|332.9|332.8|2000
1650446910000|2022-04-20 09:28:30|332.9|332.7|332.9|332.7|332.9|332.8|332.8|332.7|12469
1650446930000|2022-04-20 09:28:50|332.8||332.8||332.8||332.8||0
1650446950000|2022-04-20 09:29:10|332.9||332.9||332.9||332.9||493
1650446960000|2022-04-20 09:29:20|332.8||332.8||332.8||332.8||1510
1650446990000|2022-04-20 09:29:50|||||||||22
1650447030000|2022-04-20 09:30:30|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|8974
1650447060000|2022-04-20 09:31:00||332.7||332.8||332.8||332.7|11384
1650447070000|2022-04-20 09:31:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|2000
1650447090000|2022-04-20 09:31:30|332.7|332.6|332.4|332.2|332.7|332.6|332.3|332.1|73225
1650447100000|2022-04-20 09:31:40||332.3||332.3||332.3||332.3|0
1650447110000|2022-04-20 09:31:50|332.5||332.5||332.5||332.5||0
1650447120000|2022-04-20 09:32:00|332.4||332.5||332.5||332.4||7266
1650447130000|2022-04-20 09:32:10||332.4||332.4||332.4||332.4|2000
1650447140000|2022-04-20 09:32:20|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.2|10952
1650447160000|2022-04-20 09:32:40|332.2|332.1|332.1|332|332.2|332.1|332.1|332|1691
1650447180000|2022-04-20 09:33:00|332|331.9|332.1|332|332.2|332|332|331.9|20345
1650447190000|2022-04-20 09:33:10|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|829
1650447220000|2022-04-20 09:33:40|332.4|332.2|332.5|332.3|332.5|332.3|332.4|332.2|2599
1650447280000|2022-04-20 09:34:40|332.4|332.2|332.4|332.2|332.4|332.2|332.3|332.1|23046
1650447290000|2022-04-20 09:34:50|332.3|332.3|332.3|332.1|332.4|332.3|332.3|332.1|13528
1650447330000|2022-04-20 09:35:30|332.2|332|332.1|332|332.2|332.1|332.1|332|6109
1650447350000|2022-04-20 09:35:50|332|331.9|332|331.9|332|331.9|332|331.9|6858
1650447370000|2022-04-20 09:36:10|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|6567
1650447380000|2022-04-20 09:36:20|332|331.8|332|331.8|332|331.8|331.9|331.8|11199
1650447390000|2022-04-20 09:36:30|332.1|331.9|332.2|332|332.2|332|332.1|331.9|2373
1650447430000|2022-04-20 09:37:10|332.1|331.9|332.1|332|332.1|332|332.1|331.9|21380
1650447460000|2022-04-20 09:37:40|332|331.9|332|331.9|332|331.9|332|331.9|10935
1650447470000|2022-04-20 09:37:50|332.1|332|332|331.9|332.1|332|332|331.9|1385
1650447500000|2022-04-20 09:38:20|332.1|332|332.2|332|332.2|332|332.1|331.9|8355
1650447540000|2022-04-20 09:39:00|332.1|331.9|332.1|332|332.2|332|332|331.9|11912
1650447550000|2022-04-20 09:39:10|332|331.9|332|331.9|332|331.9|332|331.9|0
1650447580000|2022-04-20 09:39:40|332.1||332||332.1||332||58136
1650447610000|2022-04-20 09:40:10|332.1||332||332.1||332||5836
1650447620000|2022-04-20 09:40:20|331.9|331.8|331.8|331.7|332|331.9|331.7|331.6|55319
1650447630000|2022-04-20 09:40:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|2666
1650447660000|2022-04-20 09:41:00|332|331.9|332|331.9|332|331.9|332|331.9|6989
1650447710000|2022-04-20 09:41:50|332.1||332||332.1||332||6027
1650447720000|2022-04-20 09:42:00|332.1||332||332.1||332||27816
1650447730000|2022-04-20 09:42:10|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|12679
1650447800000|2022-04-20 09:43:20|331.7|331.6|331.5|331.4|331.7|331.6|331.5|331.4|15977
1650447830000|2022-04-20 09:43:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1352
1650447840000|2022-04-20 09:44:00|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|10957
1650447850000|2022-04-20 09:44:10|331.3|331.3|331.3|331.2|331.4|331.3|331.3|331.2|6253
1650447870000|2022-04-20 09:44:30|331.2|331.1|331.2|331|331.2|331.1|331.2|331|0
1650447880000|2022-04-20 09:44:40|331.3|331.1|331.3|331.2|331.4|331.2|331.3|331.1|8211
1650447890000|2022-04-20 09:44:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|15558
1650447900000|2022-04-20 09:45:00|331.5||331.5||331.5||331.4||3245
1650447910000|2022-04-20 09:45:10|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|0
1650447920000|2022-04-20 09:45:20|331.6|331.5|331.7|331.5|331.7|331.5|331.5|331.5|0
1650447940000|2022-04-20 09:45:40|331.8|331.6|331.8|331.7|331.8|331.7|331.8|331.6|3455
1650447970000|2022-04-20 09:46:10|331.9||331.9||331.9||331.9||521
1650448000000|2022-04-20 09:46:40|331.8||331.9||331.9||331.8||5847
1650448040000|2022-04-20 09:47:20|331.8||331.9||331.9||331.8||3455
1650448090000|2022-04-20 09:48:10|331.8|331.8|331.9|331.7|331.9|331.8|331.8|331.7|18653
1650448120000|2022-04-20 09:48:40|331.8|331.6|331.7|331.6|331.8|331.6|331.7|331.5|25534
1650448180000|2022-04-20 09:49:40|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|11997
1650448200000|2022-04-20 09:50:00|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.4|1172
1650448250000|2022-04-20 09:50:50|331.7|331.6|331.8|331.7|331.9|331.7|331.7|331.6|10387
1650448260000|2022-04-20 09:51:00|331.9||331.8||331.9||331.8||0
1650448270000|2022-04-20 09:51:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|857
1650448310000|2022-04-20 09:51:50|332|331.9|332.1|331.9|332.1|332|332|331.9|38062
1650448320000|2022-04-20 09:52:00|332||332||332||332||0
1650448360000|2022-04-20 09:52:40||331.8||331.9||331.9||331.8|13060
1650448390000|2022-04-20 09:53:10|||||||||3378
1650448400000|2022-04-20 09:53:20|332.1|332|332.1|331.9|332.1|332|332|331.9|8485
1650448420000|2022-04-20 09:53:40|332||332||332||332||0
1650448460000|2022-04-20 09:54:20|332.1|332|332.1|332|332.1|332|332.1|331.9|8916
1650448470000|2022-04-20 09:54:30|332.2|332.1|332.1|332|332.2|332.1|332.1|332|11974
1650448480000|2022-04-20 09:54:40|332|331.9|332.1|331.9|332.1|332|332|331.9|1515
1650448520000|2022-04-20 09:55:20|332||332||332||332||1431
1650448530000|2022-04-20 09:55:30|||||||||1500
1650448580000|2022-04-20 09:56:20|332.1|332|332.1|332|332.1|332|332.1|331.9|8152
1650448590000|2022-04-20 09:56:30|332|331.9|332|331.9|332|331.9|332|331.8|9681
1650448620000|2022-04-20 09:57:00|332.1|332|332.1|332|332.1|332|332|331.9|9827
1650448660000|2022-04-20 09:57:40|||||||||7930
1650448680000|2022-04-20 09:58:00|332.2|332.1|331.9|331.8|332.2|332.1|331.9|331.8|40646
1650448690000|2022-04-20 09:58:10|332||332||332||332||0
1650448700000|2022-04-20 09:58:20|331.9||331.9||331.9||331.9||0
1650448710000|2022-04-20 09:58:30|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|6845
1650448720000|2022-04-20 09:58:40|332||331.9||332||331.9||1441
1650448770000|2022-04-20 09:59:30|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|7410
1650448780000|2022-04-20 09:59:40|331.9||331.9||331.9||331.9||324
1650448790000|2022-04-20 09:59:50|331.8||331.8||331.8||331.8||0
1650448810000|2022-04-20 10:00:10|331.9||331.8||331.9||331.8||7894
1650448820000|2022-04-20 10:00:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|3998
1650448870000|2022-04-20 10:01:10|332|331.9|332|331.9|332.1|331.9|332|331.9|15992
1650448910000|2022-04-20 10:01:50|332.1||332.1||332.1||332.1||7270
1650448920000|2022-04-20 10:02:00|332|332|332.2|332.1|332.2|332.1|332|332|375
1650448930000|2022-04-20 10:02:10|332.1|332|332.1|332|332.1|332|332.1|332|9304
1650448950000|2022-04-20 10:02:30|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|2000
1650448980000|2022-04-20 10:03:00|332.1|332|332.1|332|332.1|332|332.1|332|509
1650449030000|2022-04-20 10:03:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|10743
1650449080000|2022-04-20 10:04:40|332.1|332|332.2|332.1|332.2|332.1|332.1|332|16499
1650449090000|2022-04-20 10:04:50||332||332.1||332.1||332|5063
1650449110000|2022-04-20 10:05:10|332.1|332|332.1|332|332.1|332|332.1|332|1601
1650449150000|2022-04-20 10:05:50|332|331.9|332|331.9|332.1|331.9|332|331.9|560
1650449190000|2022-04-20 10:06:30|||||||||6659
1650449200000|2022-04-20 10:06:40|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|4834
1650449230000|2022-04-20 10:07:10||331.6||331.6||331.6||331.6|350
1650449240000|2022-04-20 10:07:20||331.7||331.6||331.7||331.6|1535
1650449270000|2022-04-20 10:07:50|331.7||331.8||331.8||331.7||2000
1650449290000|2022-04-20 10:08:10||331.7||331.7||331.7||331.6|2197
1650449300000|2022-04-20 10:08:20|||||||||3074
1650449310000|2022-04-20 10:08:30|331.9|331.8|331.9|331.8|331.9|331.8|331.8|331.7|18669
1650449380000|2022-04-20 10:09:40|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|18670
1650449390000|2022-04-20 10:09:50|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|4518
1650449430000|2022-04-20 10:10:30|331.8||331.8||331.9||331.8||5148
1650449440000|2022-04-20 10:10:40|||||||||5962
1650449500000|2022-04-20 10:11:40|331.9||331.8||331.9||331.8||6702
1650449510000|2022-04-20 10:11:50|331.9||331.8||331.9||331.8||1521
1650449580000|2022-04-20 10:13:00|||||||||6500
1650449600000|2022-04-20 10:13:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|3172
1650449700000|2022-04-20 10:15:00|332|331.9|332|331.9|332|331.9|332|331.9|11518
1650449750000|2022-04-20 10:15:50|332.1|332|332|331.9|332.2|332.1|332|331.9|65602
1650449760000|2022-04-20 10:16:00|332.1||332||332.1||332||15123
1650449820000|2022-04-20 10:17:00|||||||||6682
1650449880000|2022-04-20 10:18:00|331.9|331.8|332|331.9|332|331.9|331.9|331.8|31763
1650449940000|2022-04-20 10:19:00|||||||||1013
1650449970000|2022-04-20 10:19:30|331.9|331.8|332|331.9|332|331.9|331.9|331.8|38160
1650449990000|2022-04-20 10:19:50|332.1|332|332|331.9|332.2|332.1|332|331.9|57921
1650450030000|2022-04-20 10:20:30|332.1|332|332.1|331.9|332.1|332|332|331.9|40453
1650450040000|2022-04-20 10:20:40|332|332|332|331.9|332.1|332|332|331.9|1690
1650450050000|2022-04-20 10:20:50|332.1|332|332.2|332|332.2|332.1|332.1|331.9|38446
1650450060000|2022-04-20 10:21:00||332.1||332||332.1||332|2000
1650450080000|2022-04-20 10:21:20|332.1|332.1|332.1|332|332.2|332.1|332.1|332|8406
1650450090000|2022-04-20 10:21:30|||||||||6350
1650450110000|2022-04-20 10:21:50|||||||||6668
1650450190000|2022-04-20 10:23:10|||||||||5932
1650450220000|2022-04-20 10:23:40|332|331.9|332|331.9|332.1|331.9|332|331.9|26595
1650450240000|2022-04-20 10:24:00|331.9|331.8|332|331.9|332|331.9|331.9|331.8|5324
1650450260000|2022-04-20 10:24:20|331.9|331.8|331.8|331.7|331.9|331.9|331.8|331.7|21181
1650450280000|2022-04-20 10:24:40|331.9||331.8||331.9||331.8||12232
1650450290000|2022-04-20 10:24:50|331.9||331.8||331.9||331.8||1575
1650450300000|2022-04-20 10:25:00|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|456
1650450320000|2022-04-20 10:25:20|331.5|331.4|331.7|331.6|331.8|331.6|331.5|331.4|319878
1650450330000|2022-04-20 10:25:30|331.8||331.8||331.8||331.8||0
1650450340000|2022-04-20 10:25:40|331.7||331.7||331.7||331.7||0
1650450420000|2022-04-20 10:27:00|331.8|331.5|331.8|331.6|331.8|331.6|331.8|331.5|9311
1650450430000|2022-04-20 10:27:10|331.7||331.7||331.8||331.7||2558
1650450440000|2022-04-20 10:27:20|331.8||331.7||331.8||331.7||6347
1650450450000|2022-04-20 10:27:30||331.5||331.6||331.6||331.5|0
1650450460000|2022-04-20 10:27:40|331.8||331.8||331.8||331.8||8656
1650450470000|2022-04-20 10:27:50|331.7||331.8||331.8||331.7||0
1650450480000|2022-04-20 10:28:00|331.7|331.7|331.8|331.7|331.8|331.7|331.7|331.7|1125
1650450490000|2022-04-20 10:28:10|331.9||331.9||331.9||331.9||1889
1650450500000|2022-04-20 10:28:20|331.8||331.9||331.9||331.8||1085
1650450520000|2022-04-20 10:28:40|331.8||331.9||331.9||331.8||1045
1650450550000|2022-04-20 10:29:10|331.8||331.9||331.9||331.8||602
1650450560000|2022-04-20 10:29:20|331.8||331.9||331.9||331.8||0
1650450590000|2022-04-20 10:29:50|331.8|331.6|331.7|331.5|331.8|331.6|331.7|331.5|26822
1650450620000|2022-04-20 10:30:20|331.6||331.6||331.6||331.6||6890
1650450630000|2022-04-20 10:30:30|331.7||331.7||331.7||331.7||7617
1650450660000|2022-04-20 10:31:00||331.6||331.6||331.6||331.6|0
1650450690000|2022-04-20 10:31:30|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|21321
1650450700000|2022-04-20 10:31:40||331.5||331.5||331.5||331.5|8300
1650450710000|2022-04-20 10:31:50||331.6||331.5||331.6||331.5|800
1650450740000|2022-04-20 10:32:20|331.6||331.6||331.6||331.6||0
1650450770000|2022-04-20 10:32:50|331.7||331.6||331.7||331.6||9914
1650450790000|2022-04-20 10:33:10|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|671
1650450810000|2022-04-20 10:33:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|8912
1650450830000|2022-04-20 10:33:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|3804
1650450850000|2022-04-20 10:34:10|332||332||332||332||0
1650450890000|2022-04-20 10:34:50|331.9|331.9|332|331.9|332.1|331.9|331.9|331.8|43815
1650450900000|2022-04-20 10:35:00||331.8||331.9||331.9||331.8|0
1650450920000|2022-04-20 10:35:20|332.1||332||332.1||332||12261
1650450930000|2022-04-20 10:35:30|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|19775
1650450940000|2022-04-20 10:35:40|332|331.9|332|331.9|332|331.9|332|331.9|456
1650450960000|2022-04-20 10:36:00||331.8||331.9||331.9||331.8|0
1650450990000|2022-04-20 10:36:30|331.9|331.8|332|331.8|332|331.8|331.9|331.7|30603
1650451010000|2022-04-20 10:36:50|331.9||331.9||332||331.9||3723
1650451020000|2022-04-20 10:37:00|332||332||332||332||0
1650451080000|2022-04-20 10:38:00||331.9||331.9||331.9||331.8|2509
1650451090000|2022-04-20 10:38:10|331.9|331.8|332|331.8|332|331.8|331.9|331.8|8308
1650451100000|2022-04-20 10:38:20|331.9||331.9||332||331.9||490
1650451110000|2022-04-20 10:38:30|332||332||332||332||2000
1650451120000|2022-04-20 10:38:40|331.9||331.9||332||331.9||0
1650451130000|2022-04-20 10:38:50|||||||||3429
1650451170000|2022-04-20 10:39:30|||||||||6333
1650451190000|2022-04-20 10:39:50|332||331.9||332||331.9||475
1650451240000|2022-04-20 10:40:40|332||332||332||331.9||15035
1650451250000|2022-04-20 10:40:50||331.9||331.9||331.9||331.9|0
1650451290000|2022-04-20 10:41:30|332.1|332|332.2|332|332.2|332|332|332|59663
1650451300000|2022-04-20 10:41:40|332.3|332.1|332.1|332|332.3|332.2|332.1|332|28750
1650451380000|2022-04-20 10:43:00|332|331.9|332|331.9|332.1|331.9|332|331.9|31375
1650451440000|2022-04-20 10:44:00|||||||||2144
1650451460000|2022-04-20 10:44:20|||||||||7651
1650451500000|2022-04-20 10:45:00|332.1|332|332.1|332|332.1|332|332.1|332|11266
1650451640000|2022-04-20 10:47:20|||||||||8140
1650451700000|2022-04-20 10:48:20|332|331.9|332.1|332|332.1|332|332|331.9|25159
1650451740000|2022-04-20 10:49:00|332|331.9|332.1|332|332.1|332|332|331.9|12112
1650451750000|2022-04-20 10:49:10|332|331.9|332|331.9|332|331.9|332|331.9|2990
1650451780000|2022-04-20 10:49:40|||||||||7907
1650451800000|2022-04-20 10:50:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|512
1650451810000|2022-04-20 10:50:10|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|20093
1650451820000|2022-04-20 10:50:20|331.9||331.9||331.9||331.8||2535
1650451850000|2022-04-20 10:50:50|331.8||331.8||331.8||331.8||0
1650451860000|2022-04-20 10:51:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|8472
1650451880000|2022-04-20 10:51:20|332|331.9|332|331.9|332|331.9|332|331.9|522
1650451920000|2022-04-20 10:52:00|||||||||399
1650452020000|2022-04-20 10:53:40|332.1|332|332.1|332|332.1|332|332.1|332|10767
1650452110000|2022-04-20 10:55:10|||||||||6772
1650452120000|2022-04-20 10:55:20|332.2|332.1|332.1|332|332.2|332.1|332.1|332|11403
1650452130000|2022-04-20 10:55:30|332.2|332.1|332.1|331.9|332.2|332.1|332|331.9|17667
1650452190000|2022-04-20 10:56:30||332||332||332||332|0
1650452200000|2022-04-20 10:56:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|8509
1650452210000|2022-04-20 10:56:50|||||||||18
1650452230000|2022-04-20 10:57:10|332.1|332|332.1|332|332.1|332|332.1|332|15681
1650452240000|2022-04-20 10:57:20||331.9||331.9||331.9||331.9|3295
1650452250000|2022-04-20 10:57:30|332||332.1||332.1||332||3580
1650452290000|2022-04-20 10:58:10||332||332||332||332|0
1650452300000|2022-04-20 10:58:20|332.2|331.9|332.1|331.9|332.2|332|332|331.9|19926
1650452310000|2022-04-20 10:58:30|332||332.1||332.1||332||0
1650452340000|2022-04-20 10:59:00|332|332|332.1|332|332.1|332|332|332|1549
1650452350000|2022-04-20 10:59:10|||||||||5821
1650452390000|2022-04-20 10:59:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1944
1650452420000|2022-04-20 11:00:20|332.1|332|332.1|331.9|332.2|332.1|332.1|331.9|7447
1650452450000|2022-04-20 11:00:50||332||332||332||332|0
1650452480000|2022-04-20 11:01:20|||||||||7936
1650452560000|2022-04-20 11:02:40|332.2|332.1|332.1|332|332.2|332.1|332.1|332|23396
1650452570000|2022-04-20 11:02:50|332.2||332.1||332.2||332.1||12703
1650452620000|2022-04-20 11:03:40|332|331.9|332.1|332|332.1|332|332|331.9|29259
1650452640000|2022-04-20 11:04:00|332.2|332.1|332|331.9|332.2|332.1|332|331.9|5212
1650452710000|2022-04-20 11:05:10|||||||||3411
1650452720000|2022-04-20 11:05:20|332.1||332||332.1||332||7424
1650452790000|2022-04-20 11:06:30|332.1||332||332.1||332||8098
1650452860000|2022-04-20 11:07:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|20786
1650452940000|2022-04-20 11:09:00|332|331.9|332|331.9|332|331.9|332|331.9|7430
1650452980000|2022-04-20 11:09:40|332.1|332|332.1|332|332.2|332|332|331.9|11720
1650453030000|2022-04-20 11:10:30|332.2||332.1||332.2||332.1||7776
1650453040000|2022-04-20 11:10:40|332.2|332.1|332.2|332.1|332.2|332.1|332.1|332|7601
1650453050000|2022-04-20 11:10:50||332||332||332||332|12154
1650453080000|2022-04-20 11:11:20|332.1||332.1||332.1||332.1||0
1650453100000|2022-04-20 11:11:40|332|331.9|332|331.9|332|331.9|332|331.9|17442
1650453130000|2022-04-20 11:12:10|332.1|332|332.1|332|332.1|332|332.1|331.9|10033
1650453150000|2022-04-20 11:12:30|332.2||332.2||332.2||332.1||502
1650453180000|2022-04-20 11:13:00|332.1||332.1||332.1||332.1||0
1650453200000|2022-04-20 11:13:20|||||||||2000
1650453280000|2022-04-20 11:14:40|332|331.9|332.1|331.9|332.1|331.9|332|331.9|27248
1650453300000|2022-04-20 11:15:00|332.2|332|332.1|332|332.2|332|332.1|332|0
1650453400000|2022-04-20 11:16:40|||||||||15741
1650453430000|2022-04-20 11:17:10|332|331.9|332.1|332|332.1|332|332|331.9|3020
1650453520000|2022-04-20 11:18:40|||||||||7633
1650453540000|2022-04-20 11:19:00|||||||||100
1650453610000|2022-04-20 11:20:10|332.2||332.1||332.2||332.1||14121
1650453620000|2022-04-20 11:20:20|||||||||1578
1650453680000|2022-04-20 11:21:20|||||||||6106
1650453720000|2022-04-20 11:22:00|||||||||4
1650453730000|2022-04-20 11:22:10|332.2|332.1|332.1|332|332.2|332.1|332.1|332|7655
1650453740000|2022-04-20 11:22:20|332.2|332.1|332.2|332.1|332.2|332.1|332.1|332|1728
1650453760000|2022-04-20 11:22:40|332.3|332.2|332.3|332.2|332.4|332.2|332.3|332.1|35781
1650453770000|2022-04-20 11:22:50|332.4||332.3||332.4||332.3||6985
1650453790000|2022-04-20 11:23:10|332.4|332.3|332.6|332.5|332.7|332.6|332.4|332.3|17506
1650453800000|2022-04-20 11:23:20|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|23079
1650453840000|2022-04-20 11:24:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|622
1650453880000|2022-04-20 11:24:40|332.3|332.2|332.2|332.1|332.3|332.2|332.2|332.1|25627
1650453890000|2022-04-20 11:24:50|||||||||1309
1650453920000|2022-04-20 11:25:20|332.1|332|332.2|332.1|332.2|332.1|332.1|332|9326
1650453930000|2022-04-20 11:25:30|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|11942
1650454110000|2022-04-20 11:28:30|332.2||332.2||332.2||332.2||7646
1650454160000|2022-04-20 11:29:20|||||||||6011
1650454210000|2022-04-20 11:30:10||332||332.1||332.1||332|26715
1650454220000|2022-04-20 11:30:20|332.3||332.3||332.3||332.2||10313
1650454250000|2022-04-20 11:30:50|332.2||332.2||332.2||332.2||0
1650454280000|2022-04-20 11:31:20|332.3||332.2||332.3||332.2||1027
1650454320000|2022-04-20 11:32:00|||||||||7410
1650454340000|2022-04-20 11:32:20|332.3|332.2|332.2|332.1|332.3|332.2|332.2|332.1|2168
1650454350000|2022-04-20 11:32:30|332.3||332.2||332.3||332.2||3602
1650454430000|2022-04-20 11:33:50|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|7581
1650454440000|2022-04-20 11:34:00|332.2||332.3||332.3||332.2||1952
1650454460000|2022-04-20 11:34:20|332.2|332.2|332.3|332.2|332.4|332.3|332.2|332.1|49334
1650454470000|2022-04-20 11:34:30|332.4||332.3||332.4||332.3||4434
1650454490000|2022-04-20 11:34:50|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|22345
1650454500000|2022-04-20 11:35:00|||||||||2236
1650454530000|2022-04-20 11:35:30|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|28645
1650454550000|2022-04-20 11:35:50|332.3||332.4||332.4||332.3||0
1650454570000|2022-04-20 11:36:10|332.3||332.4||332.4||332.3||1665
1650454620000|2022-04-20 11:37:00|332.3||332.3||332.4||332.3||3201
1650454630000|2022-04-20 11:37:10|332.4||332.4||332.4||332.4||452
1650454660000|2022-04-20 11:37:40|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332.1|23885
1650454680000|2022-04-20 11:38:00|332.2||332.2||332.2||332.2||0
1650454690000|2022-04-20 11:38:10|332.1|332|332.1|332|332.1|332|332.1|332|4116
1650454710000|2022-04-20 11:38:30||331.9||331.9||332||331.9|4946
1650454720000|2022-04-20 11:38:40|332||332||332||332||0
1650454730000|2022-04-20 11:38:50||331.8||331.8||331.8||331.8|5122
1650454740000|2022-04-20 11:39:00||331.9||331.8||331.9||331.8|10497
1650454760000|2022-04-20 11:39:20|331.9||331.9||331.9||331.9||0
1650454780000|2022-04-20 11:39:40|||||||||2835
1650454800000|2022-04-20 11:40:00|332|331.9|332|331.9|332|331.9|332|331.9|12652
1650454850000|2022-04-20 11:40:50|332.1||332||332.1||332||4880
1650454860000|2022-04-20 11:41:00|331.9|331.8|332|331.8|332|331.8|331.9|331.8|15780
1650454870000|2022-04-20 11:41:10||331.9||331.8||331.9||331.8|0
1650454880000|2022-04-20 11:41:20|332.1|331.9|332.1|331.9|332.1|331.9|332|331.9|14257
1650454900000|2022-04-20 11:41:40|332||332||332.1||332||0
1650454940000|2022-04-20 11:42:20|332.1|331.8|331.9|331.8|332.1|331.9|331.9|331.8|36215
1650454950000|2022-04-20 11:42:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|17029
1650454970000|2022-04-20 11:42:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|4665
1650455010000|2022-04-20 11:43:30|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|15269
1650455020000|2022-04-20 11:43:40|331.6|331.5|331.5|331.3|331.6|331.5|331.5|331.3|42075
1650455030000|2022-04-20 11:43:50||331.4||331.4||331.4||331.4|0
1650455040000|2022-04-20 11:44:00|331.4|331.3|331.4|331.3|331.5|331.4|331.4|331.3|20928
1650455090000|2022-04-20 11:44:50|331.5||331.5||331.5||331.4||9468
1650455120000|2022-04-20 11:45:20|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|508
1650455130000|2022-04-20 11:45:30||331.5||331.4||331.5||331.4|3748
1650455140000|2022-04-20 11:45:40|331.5|331.3|331.5|331.3|331.6|331.3|331.5|331.3|28536
1650455160000|2022-04-20 11:46:00|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|2063
1650455180000|2022-04-20 11:46:20|331.3||331.4||331.4||331.3||2932
1650455190000|2022-04-20 11:46:30||331.3||331.3||331.3||331.3|0
1650455230000|2022-04-20 11:47:10|||||||||2443
1650455240000|2022-04-20 11:47:20|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331|51165
1650455250000|2022-04-20 11:47:30|331.4|331.3|331.4|331.2|331.4|331.3|331.2|331|47536
1650455260000|2022-04-20 11:47:40||331.3||331.3||331.3||331.3|0
1650455270000|2022-04-20 11:47:50|331.3|331.1|331.3|331.2|331.4|331.2|331.3|331.1|27002
1650455280000|2022-04-20 11:48:00|||||||||2391
1650455290000|2022-04-20 11:48:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|8536
1650455320000|2022-04-20 11:48:40|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|845
1650455330000|2022-04-20 11:48:50|331.4|331.2|331.5|331.4|331.5|331.4|331.4|331.2|55669
1650455350000|2022-04-20 11:49:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|7247
1650455380000|2022-04-20 11:49:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|11715
1650455400000|2022-04-20 11:50:00|331.2|331.1|331|330.9|331.2|331.1|331|330.9|20547
1650455410000|2022-04-20 11:50:10|331.1||331||331.1||331||10965
1650455420000|2022-04-20 11:50:20|331.1|330.8|331.1|330.9|331.1|330.9|330.9|330.8|14267
1650455430000|2022-04-20 11:50:30|331|330.8|330.9|330.8|331|330.8|330.9|330.8|849
1650455440000|2022-04-20 11:50:40|331|330.9|331|330.9|331|330.9|331|330.9|0
1650455500000|2022-04-20 11:51:40|330.9|330.8|330.8|330.7|331|330.9|330.8|330.6|27303
1650455510000|2022-04-20 11:51:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|3099
1650455550000|2022-04-20 11:52:30|330.8|330.7|330.8|330.7|330.9|330.8|330.8|330.7|19663
1650455620000|2022-04-20 11:53:40|||||||||1470
1650455650000|2022-04-20 11:54:10|||||||||845
1650455670000|2022-04-20 11:54:30|330.7|330.6|331|330.9|331|330.9|330.7|330.6|37961
1650455680000|2022-04-20 11:54:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|997
1650455690000|2022-04-20 11:54:50|331|330.9|331|330.9|331|330.9|331|330.9|7449
1650455720000|2022-04-20 11:55:20|||||||||25111
1650455780000|2022-04-20 11:56:20|331.1|331|331.1|331|331.2|331.1|331|330.9|33772
1650455790000|2022-04-20 11:56:30||330.9||330.9||331||330.9|13101
1650455800000|2022-04-20 11:56:40||331||331||331||331|0
1650455870000|2022-04-20 11:57:50|331.2|331.1|331.2|331|331.2|331.1|331.1|331|14877
1650455880000|2022-04-20 11:58:00|331.1||331.1||331.1||331.1||0
1650455910000|2022-04-20 11:58:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|8677
1650455970000|2022-04-20 11:59:30|331.3|331.2|331.2|331|331.4|331.2|331.2|331|43331
1650455990000|2022-04-20 11:59:50|331.1|331.1|331.1|331|331.1|331.1|331.1|331|1667
1650456000000|2022-04-20 12:00:00|||||||||7421
1650456010000|2022-04-20 12:00:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|10178
1650456100000|2022-04-20 12:01:40|331.1|331|331.2|331.1|331.2|331.1|331.1|331|21864
1650456170000|2022-04-20 12:02:50|||||||||8000
1650456190000|2022-04-20 12:03:10||331||331||331||331|6688
1650456210000|2022-04-20 12:03:30|331.1|331.1|331.1|331|331.1|331.1|331.1|331|1234
1650456230000|2022-04-20 12:03:50|331.2|331.1|331.2|331|331.3|331.2|331.2|331|38732
1650456250000|2022-04-20 12:04:10||331.1||331.1||331.1||331.1|0
1650456320000|2022-04-20 12:05:20|||||||||215
1650456340000|2022-04-20 12:05:40|331.1|331|331.2|331.1|331.2|331.1|331.1|331|11464
1650456350000|2022-04-20 12:05:50|331.3||331.2||331.3||331.2||20074
1650456360000|2022-04-20 12:06:00|331.1|331|331.2|331|331.2|331|331.1|331|11774
1650456370000|2022-04-20 12:06:10|331.1||331.1||331.2||331.1||450
1650456390000|2022-04-20 12:06:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|4053
1650456410000|2022-04-20 12:06:50|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|12021
1650456490000|2022-04-20 12:08:10||331||331||331||331|17583
1650456510000|2022-04-20 12:08:30||331.1||331.1||331.1||331.1|0
1650456560000|2022-04-20 12:09:20|||||||||2521
1650456600000|2022-04-20 12:10:00|||||||||5693
1650456660000|2022-04-20 12:11:00|331.3|331.2|331.2|331.1|331.4|331.3|331.2|331.1|38465
1650456680000|2022-04-20 12:11:20|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|6268
1650456700000|2022-04-20 12:11:40|331.2||331.2||331.2||331.2||2226
1650456740000|2022-04-20 12:12:20|||||||||5879
1650456780000|2022-04-20 12:13:00|331.3|331.2|331.6|331.5|331.6|331.5|331.3|331.2|4611
1650456810000|2022-04-20 12:13:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|474
1650456870000|2022-04-20 12:14:30|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|14712
1650456890000|2022-04-20 12:14:50|332|331.9|332|331.9|332|331.9|331.9|331.8|16175
1650456900000|2022-04-20 12:15:00|332.1|332|332|331.9|332.1|332|331.9|331.8|27865
1650456920000|2022-04-20 12:15:20|332.1|332|332.1|332|332.1|332|332.1|332|1737
1650456930000|2022-04-20 12:15:30|332|331.9|332|331.9|332|331.9|332|331.9|10771
1650456970000|2022-04-20 12:16:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|12714
1650457030000|2022-04-20 12:17:10|332|331.9|332|331.9|332|331.9|331.9|331.8|8860
1650457080000|2022-04-20 12:18:00|332.1|332|332.1|332|332.1|332|332.1|332|10414
1650457090000|2022-04-20 12:18:10|332.2||332.2||332.2||332.2||1528
1650457100000|2022-04-20 12:18:20|332.1||332.1||332.1||332.1||0
1650457110000|2022-04-20 12:18:30|332.2||332.1||332.2||332.1||3521
1650457120000|2022-04-20 12:18:40|||||||||1702
1650457160000|2022-04-20 12:19:20|332|331.9|332|331.9|332.1|331.9|332|331.9|15794
1650457190000|2022-04-20 12:19:50|332.1|332|332.2|332|332.2|332|332.1|332|13240
1650457200000|2022-04-20 12:20:00|332.1||332.1||332.1||332.1||0
1650457220000|2022-04-20 12:20:20|332|331.9|332.1|332|332.1|332|332|331.9|13884
1650457230000|2022-04-20 12:20:30|332|331.9|332.1|331.9|332.1|331.9|332|331.9|9624
1650457250000|2022-04-20 12:20:50||332||332||332||332|0
1650457350000|2022-04-20 12:22:30|332.2||332.1||332.2||332.1||22671
1650457360000|2022-04-20 12:22:40|332|331.9|331.8|331.7|332|331.9|331.8|331.7|47127
1650457390000|2022-04-20 12:23:10|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|7293
1650457410000|2022-04-20 12:23:30|331.6||331.7||331.7||331.6||0
1650457420000|2022-04-20 12:23:40|331.6||331.6||331.6||331.6||2184
1650457450000|2022-04-20 12:24:10||331.4||331.4||331.4||331.4|7369
1650457470000|2022-04-20 12:24:30|331.5||331.5||331.5||331.5||2000
1650457520000|2022-04-20 12:25:20|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|20057
1650457580000|2022-04-20 12:26:20|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|17108
1650457590000|2022-04-20 12:26:30|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|5663
1650457650000|2022-04-20 12:27:30|331.5||331.6||331.6||331.5||5343
1650457660000|2022-04-20 12:27:40|331.5||331.6||331.6||331.5||2000
1650457700000|2022-04-20 12:28:20|331.7|331.5|331.5|331.4|331.7|331.5|331.5|331.4|32667
1650457710000|2022-04-20 12:28:30|||||||||2348
1650457740000|2022-04-20 12:29:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|20
1650457790000|2022-04-20 12:29:50|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|10163
1650457820000|2022-04-20 12:30:20|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1828
1650457830000|2022-04-20 12:30:30||331.4||331.4||331.4||331.4|0
1650457840000|2022-04-20 12:30:40|331.5||331.5||331.6||331.5||8192
1650457890000|2022-04-20 12:31:30|331.6|331.5|331.3|331.2|331.6|331.5|331.3|331.2|45917
1650457960000|2022-04-20 12:32:40|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|16947
1650457990000|2022-04-20 12:33:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|15446
1650458000000|2022-04-20 12:33:20|331.5||331.4||331.5||331.4||0
1650458010000|2022-04-20 12:33:30|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|7813
1650458020000|2022-04-20 12:33:40|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331|34875
1650458050000|2022-04-20 12:34:10|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|12065
1650458120000|2022-04-20 12:35:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|7893
1650458130000|2022-04-20 12:35:30|||||||||7492
1650458180000|2022-04-20 12:36:20|331.1|331|331.1|331|331.2|331.1|331.1|331|21782
1650458220000|2022-04-20 12:37:00|331|330.9|330.9|330.8|331|330.9|330.9|330.8|8642
1650458240000|2022-04-20 12:37:20|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|4183
1650458270000|2022-04-20 12:37:50||330.7||330.8||330.8||330.7|7743
1650458290000|2022-04-20 12:38:10|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|1291
1650458300000|2022-04-20 12:38:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|4203
1650458310000|2022-04-20 12:38:30||330.6||330.6||330.6||330.6|0
1650458320000|2022-04-20 12:38:40||330.7||330.7||330.7||330.7|0
1650458340000|2022-04-20 12:39:00|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|7108
1650458350000|2022-04-20 12:39:10|||||||||5878
1650458360000|2022-04-20 12:39:20|330.9||330.8||330.9||330.8||10669
1650458370000|2022-04-20 12:39:30|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.8|4588
1650458400000|2022-04-20 12:40:00|331|330.9|331|330.9|331|330.9|331|330.9|12712
1650458420000|2022-04-20 12:40:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|13117
1650458460000|2022-04-20 12:41:00|331|330.9|331|330.9|331|330.9|331|330.8|8848
1650458470000|2022-04-20 12:41:10|331.1|331|331.1|331|331.1|331|331.1|331|3912
1650458480000|2022-04-20 12:41:20||330.9||331||331||330.9|6000
1650458490000|2022-04-20 12:41:30|331|330.9|331.1|330.9|331.1|330.9|331|330.9|2500
1650458500000|2022-04-20 12:41:40||331||331||331||331|0
1650458530000|2022-04-20 12:42:10|331.2|331.1|331.2|331|331.2|331.1|331.2|331|13339
1650458540000|2022-04-20 12:42:20|331.1||331.1||331.1||331.1||8684
1650458560000|2022-04-20 12:42:40|||||||||6445
1650458630000|2022-04-20 12:43:50|||||||||7197
1650458700000|2022-04-20 12:45:00|331|330.9|331|330.9|331|330.9|331|330.9|11602
1650458730000|2022-04-20 12:45:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|10755
1650458740000|2022-04-20 12:45:40|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|4933
1650458750000|2022-04-20 12:45:50|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|1561
1650458770000|2022-04-20 12:46:10|330.8||330.8||330.8||330.8||0
1650458780000|2022-04-20 12:46:20|330.9||330.9||330.9||330.9||515
1650458790000|2022-04-20 12:46:30|330.8||330.8||330.8||330.8||0
1650458860000|2022-04-20 12:47:40|||||||||6874
1650458870000|2022-04-20 12:47:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|6179
1650458920000|2022-04-20 12:48:40|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.7|24706
1650458940000|2022-04-20 12:49:00|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|18413
1650458990000|2022-04-20 12:49:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|7366
1650459010000|2022-04-20 12:50:10|330.9||330.9||330.9||330.9||9308
1650459020000|2022-04-20 12:50:20|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|38946
1650459030000|2022-04-20 12:50:30|330.8||330.8||330.9||330.8||0
1650459130000|2022-04-20 12:52:10|||||||||6857
1650459150000|2022-04-20 12:52:30|||||||||6490
1650459200000|2022-04-20 12:53:20||330.6||330.7||330.7||330.6|525
1650459250000|2022-04-20 12:54:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|11762
1650459330000|2022-04-20 12:55:30|||||||||5887
1650459340000|2022-04-20 12:55:40|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|18384
1650459370000|2022-04-20 12:56:10|330.8||330.8||330.9||330.8||2283
1650459440000|2022-04-20 12:57:20|||||||||7530
1650459450000|2022-04-20 12:57:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|7415
1650459470000|2022-04-20 12:57:50|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|30700
1650459510000|2022-04-20 12:58:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|514
1650459540000|2022-04-20 12:59:00|||||||||555
1650459580000|2022-04-20 12:59:40|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|10157
1650459600000|2022-04-20 13:00:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|17161
1650459670000|2022-04-20 13:01:10|||||||||6830
1650459680000|2022-04-20 13:01:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|7940
1650459690000|2022-04-20 13:01:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|10443
1650459740000|2022-04-20 13:02:20|||||||||475
1650459750000|2022-04-20 13:02:30|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|13106
1650459760000|2022-04-20 13:02:40|||||||||5054
1650459790000|2022-04-20 13:03:10|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.7|13118
1650459810000|2022-04-20 13:03:30|||||||||7237
1650459820000|2022-04-20 13:03:40|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|8189
1650459840000|2022-04-20 13:04:00|||||||||485
1650459860000|2022-04-20 13:04:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|9848
1650459880000|2022-04-20 13:04:40|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|13806
1650459890000|2022-04-20 13:04:50|330.9||330.8||330.9||330.8||0
1650459910000|2022-04-20 13:05:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|11290
1650459930000|2022-04-20 13:05:30|||||||||462
1650459940000|2022-04-20 13:05:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|10398
1650460010000|2022-04-20 13:06:50|330.9|330.8|331|330.9|331|330.9|330.9|330.8|11495
1650460020000|2022-04-20 13:07:00|330.9|330.8|331|330.9|331|330.9|330.9|330.8|19051
1650460030000|2022-04-20 13:07:10|331.1|331|331.1|331|331.1|331|331.1|331|6522
1650460050000|2022-04-20 13:07:30|331|330.9|331|330.9|331|330.9|331|330.9|8301
1650460070000|2022-04-20 13:07:50|||||||||463
1650460110000|2022-04-20 13:08:30|||||||||6639
1650460140000|2022-04-20 13:09:00|331.1|331|331|330.9|331.2|331|331|330.9|53651
1650460170000|2022-04-20 13:09:30|330.9|330.8|330.9|330.8|331|330.9|330.9|330.8|20413
1650460230000|2022-04-20 13:10:30|||||||||7063
1650460250000|2022-04-20 13:10:50|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|11947
1650460260000|2022-04-20 13:11:00||330.5||330.6||330.6||330.5|2137
1650460270000|2022-04-20 13:11:10|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|13177
1650460290000|2022-04-20 13:11:30|330.7||330.8||330.8||330.7||2308
1650460300000|2022-04-20 13:11:40||330.7||330.7||330.7||330.7|0
1650460310000|2022-04-20 13:11:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|5498
1650460340000|2022-04-20 13:12:20|||||||||9491
1650460380000|2022-04-20 13:13:00||330.5||330.5||330.5||330.5|9350
1650460410000|2022-04-20 13:13:30|330.6||330.6||330.6||330.6||1398
1650460430000|2022-04-20 13:13:50|||||||||6578
1650460440000|2022-04-20 13:14:00|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|11115
1650460460000|2022-04-20 13:14:20|||||||||249
1650460470000|2022-04-20 13:14:30|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|5220
1650460480000|2022-04-20 13:14:40|||||||||1402
1650460490000|2022-04-20 13:14:50|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|7769
1650460510000|2022-04-20 13:15:10|330.4||330.5||330.5||330.4||1872
1650460530000|2022-04-20 13:15:30|330.4||330.5||330.5||330.4||4491
1650460550000|2022-04-20 13:15:50|330.4|330.2|330.4|330.3|330.5|330.3|330.4|330.2|31717
1650460580000|2022-04-20 13:16:20|||||||||4338
1650460590000|2022-04-20 13:16:30|330.5|330.4|330.5|330.4|330.6|330.4|330.4|330.3|21009
1650460660000|2022-04-20 13:17:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|9606
1650460670000|2022-04-20 13:17:50|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|4683
1650460700000|2022-04-20 13:18:20|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|7498
1650460710000|2022-04-20 13:18:30|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|577
1650460720000|2022-04-20 13:18:40|330.6|330.6|330.6|330.5|330.6|330.6|330.6|330.5|572
1650460730000|2022-04-20 13:18:50|330.7||330.7||330.7||330.7||1431
1650460740000|2022-04-20 13:19:00|330.6|330.6|330.7|330.5|330.7|330.6|330.6|330.5|1808
1650460760000|2022-04-20 13:19:20|330.8|330.6|330.7|330.6|330.8|330.6|330.7|330.6|0
1650460790000|2022-04-20 13:19:50|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|16867
1650460800000|2022-04-20 13:20:00|330.8||330.9||330.9||330.8||0
1650460810000|2022-04-20 13:20:10|331|330.8|331|330.9|331|330.9|331|330.8|10886
1650460820000|2022-04-20 13:20:20|||||||||7500
1650460830000|2022-04-20 13:20:30|331.1|331|331|330.9|331.2|331|331|330.9|25400
1650460840000|2022-04-20 13:20:40|330.9|330.8|331|330.9|331|330.9|330.9|330.8|10338
1650460850000|2022-04-20 13:20:50|331.1||331||331.1||331||0
1650460900000|2022-04-20 13:21:40|||||||||9239
1650460920000|2022-04-20 13:22:00|||||||||7068
1650460930000|2022-04-20 13:22:10|331.1||331||331.1||331||1148
1650460950000|2022-04-20 13:22:30|||||||||505
1650460990000|2022-04-20 13:23:10|331.1|331|331|330.9|331.1|331|331|330.9|25970
1650461000000|2022-04-20 13:23:20|||||||||1549
1650461010000|2022-04-20 13:23:30|331.1|331|331|330.9|331.1|331|331|330.9|4394
1650461020000|2022-04-20 13:23:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|5022
1650461030000|2022-04-20 13:23:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|16212
1650461050000|2022-04-20 13:24:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|11311
1650461090000|2022-04-20 13:24:50|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|20114
1650461100000|2022-04-20 13:25:00|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|3922
1650461110000|2022-04-20 13:25:10||330.8||330.7||330.8||330.7|5670
1650461120000|2022-04-20 13:25:20||330.8||330.8||330.8||330.8|0
1650461130000|2022-04-20 13:25:30|||||||||1807
1650461140000|2022-04-20 13:25:40|||||||||918
1650461170000|2022-04-20 13:26:10|||||||||493
1650461180000|2022-04-20 13:26:20|||||||||6248
1650461200000|2022-04-20 13:26:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|4646
1650461220000|2022-04-20 13:27:00|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|17921
1650461240000|2022-04-20 13:27:20|330.6|330.6|330.8|330.7|330.8|330.7|330.6|330.5|30458
1650461250000|2022-04-20 13:27:30|330.7|330.6|330.8|330.6|330.8|330.7|330.7|330.6|3455
1650461260000|2022-04-20 13:27:40||330.7||330.7||330.7||330.7|0
1650461280000|2022-04-20 13:28:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|490
1650461300000|2022-04-20 13:28:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|8195
1650461310000|2022-04-20 13:28:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|520
1650461320000|2022-04-20 13:28:40||330.5||330.5||330.5||330.5|0
1650461340000|2022-04-20 13:29:00||330.6||330.6||330.6||330.6|0
1650461350000|2022-04-20 13:29:10|||||||||261
1650461360000|2022-04-20 13:29:20|||||||||455
1650461370000|2022-04-20 13:29:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|9561
1650461380000|2022-04-20 13:29:40|||||||||1441
1650461400000|2022-04-20 13:30:00|330.7|330.6|330.7|330.6|330.9|330.7|330.7|330.6|47394
1650461410000|2022-04-20 13:30:10|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|19489
1650461430000|2022-04-20 13:30:30|330.7||330.8||330.8||330.7||0
1650461440000|2022-04-20 13:30:40|330.7|330.7|330.6|330.5|330.7|330.7|330.6|330.5|19747
1650461450000|2022-04-20 13:30:50|330.7|330.4|330.7|330.6|330.7|330.6|330.6|330.4|27256
1650461460000|2022-04-20 13:31:00|330.8|330.7|331|330.8|331|330.8|330.8|330.7|6349
1650461470000|2022-04-20 13:31:10|330.9|330.9|331.1|330.9|331.1|331|330.9|330.9|13707
1650461480000|2022-04-20 13:31:20|331.2|331|331.1|331|331.2|331|331.1|331|19919
1650461490000|2022-04-20 13:31:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1809
1650461500000|2022-04-20 13:31:40|331.1|331|331.1|331|331.2|331|331|330.9|19181
1650461510000|2022-04-20 13:31:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1579
1650461520000|2022-04-20 13:32:00|331.3|331.2|331.3|331.2|331.4|331.3|331.3|331.2|20615
1650461530000|2022-04-20 13:32:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|5689
1650461550000|2022-04-20 13:32:30|||||||||8087
1650461560000|2022-04-20 13:32:40|||||||||1428
1650461580000|2022-04-20 13:33:00|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|15853
1650461590000|2022-04-20 13:33:10|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|2085
1650461600000|2022-04-20 13:33:20|331.7|331.5|331.6|331.5|331.7|331.5|331.6|331.5|9747
1650461610000|2022-04-20 13:33:30|331.7|331.6|331.9|331.8|331.9|331.8|331.7|331.6|24143
1650461620000|2022-04-20 13:33:40|332|331.9|332.1|332|332.1|332|331.9|331.8|32598
1650461630000|2022-04-20 13:33:50|332|331.9|332.1|332|332.1|332|332|331.9|4526
1650461640000|2022-04-20 13:34:00|332|331.9|332.1|331.9|332.1|332|331.9|331.8|28956
1650461650000|2022-04-20 13:34:10|332.2|332|332.2|332.1|332.2|332.1|332.2|332|10887
1650461670000|2022-04-20 13:34:30|332.1|332|332|331.9|332.2|332|332|331.9|20377
1650461680000|2022-04-20 13:34:40|||||||||563
1650461690000|2022-04-20 13:34:50|331.9|331.8|331.8|331.7|332|331.8|331.8|331.6|17032
1650461700000|2022-04-20 13:35:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|8985
1650461710000|2022-04-20 13:35:10|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|7834
1650461720000|2022-04-20 13:35:20|332|331.9|332.2|332.1|332.2|332.1|332|331.9|13266
1650461730000|2022-04-20 13:35:30|332.1|332|332.1|332|332.1|332|332.1|332|3711
1650461740000|2022-04-20 13:35:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|9193
1650461750000|2022-04-20 13:35:50|332.1|332|332.1|332|332.2|332.1|332.1|332|13301
1650461760000|2022-04-20 13:36:00|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|8422
1650461770000|2022-04-20 13:36:10|||||||||180
1650461780000|2022-04-20 13:36:20|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332.1|12862
1650461790000|2022-04-20 13:36:30|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|10032
1650461800000|2022-04-20 13:36:40|332.2|332.2|332.3|332.2|332.3|332.2|332.2|332.1|3485
1650461810000|2022-04-20 13:36:50|332.2|332.1|332.1|332|332.2|332.1|332.1|332|10146
1650461820000|2022-04-20 13:37:00|332.2|332.1|332.2|332|332.2|332.1|332.2|332|4036
1650461830000|2022-04-20 13:37:10|332.1|332.1|332.2|332.1|332.2|332.1|332.1|332.1|14746
1650461840000|2022-04-20 13:37:20|332.1|332|332.1|332|332.1|332|332.1|332|8561
1650461860000|2022-04-20 13:37:40|332|331.9|332.1|332|332.2|332|332|331.9|44672
1650461870000|2022-04-20 13:37:50||331.9||331.9||331.9||331.9|0
1650461880000|2022-04-20 13:38:00|332|332|332.1|332|332.1|332|332|331.9|952
1650461910000|2022-04-20 13:38:30|||||||||8297
1650461920000|2022-04-20 13:38:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|3013
1650461930000|2022-04-20 13:38:50|332.1|332|332.1|332|332.2|332.1|332.1|332|11168
1650461940000|2022-04-20 13:39:00|332|331.9|332|331.9|332.1|331.9|332|331.9|6426
1650461950000|2022-04-20 13:39:10|332.1|332|332|331.9|332.1|332|332|331.9|3008
1650461960000|2022-04-20 13:39:20|332.1||332||332.1||332||1659
1650461970000|2022-04-20 13:39:30|||||||||6408
1650461980000|2022-04-20 13:39:40|331.9|331.8|331.8|331.7|332|331.9|331.8|331.7|35236
1650461990000|2022-04-20 13:39:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|18402
1650462000000|2022-04-20 13:40:00||331.7||331.8||331.8||331.7|1725
1650462050000|2022-04-20 13:40:50|||||||||3000
1650462060000|2022-04-20 13:41:00|||||||||3986
1650462070000|2022-04-20 13:41:10||331.7||331.8||331.8||331.7|3928
1650462080000|2022-04-20 13:41:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|196
1650462090000|2022-04-20 13:41:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|11514
1650462100000|2022-04-20 13:41:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|7589
1650462110000|2022-04-20 13:41:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|0
1650462120000|2022-04-20 13:42:00|332|331.9|331.9|331.8|332|331.9|331.9|331.8|9601
1650462150000|2022-04-20 13:42:30|332|331.9|332|331.9|332|331.9|332|331.9|12234
1650462160000|2022-04-20 13:42:40|332.1|332|332.1|332|332.1|332|332.1|332|2757
1650462170000|2022-04-20 13:42:50|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332|1076
1650462180000|2022-04-20 13:43:00|332.2||332.3||332.3||332.2||0
1650462190000|2022-04-20 13:43:10||332.2||332.2||332.2||332.2|875
1650462200000|2022-04-20 13:43:20|332.4|332.3|332.6|332.5|332.6|332.5|332.4|332.3|22499
1650462210000|2022-04-20 13:43:30|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.4|13606
1650462220000|2022-04-20 13:43:40|||||||||355
1650462250000|2022-04-20 13:44:10|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|15891
1650462280000|2022-04-20 13:44:40|||||||||572
1650462360000|2022-04-20 13:46:00|332.1|332|332.1|332|332.1|332|332.1|332|721
1650462370000|2022-04-20 13:46:10|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|11728
1650462380000|2022-04-20 13:46:20|332.2|332.1|332.2|332|332.2|332.1|332.1|332|17754
1650462390000|2022-04-20 13:46:30|332.1||332.1||332.1||332.1||0
1650462400000|2022-04-20 13:46:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|8844
1650462410000|2022-04-20 13:46:50|332.3|332.2|332.3|332.1|332.4|332.2|332.2|332.1|9561
1650462420000|2022-04-20 13:47:00|332.2||332.3||332.3||332.2||0
1650462440000|2022-04-20 13:47:20|332.2||332.2||332.2||332.2||3116
1650462450000|2022-04-20 13:47:30|332.1|332|332.1|332|332.1|332|332.1|332|4261
1650462460000|2022-04-20 13:47:40|332|331.9|332|331.9|332.1|331.9|332|331.9|10896
1650462490000|2022-04-20 13:48:10|332.1|332|332.1|331.9|332.1|332|332.1|331.9|11871
1650462500000|2022-04-20 13:48:20||332||332||332||332|540
1650462540000|2022-04-20 13:49:00|332.2|332.1|332.1|332|332.2|332.1|332.1|332|19670
1650462550000|2022-04-20 13:49:10|332.2||332.1||332.2||332.1||1563
1650462560000|2022-04-20 13:49:20|||||||||5337
1650462570000|2022-04-20 13:49:30|332.2|332.1|332.1|332|332.2|332.1|332.1|332|4528
1650462580000|2022-04-20 13:49:40|332|331.9|332|331.9|332|331.9|332|331.9|11804
1650462600000|2022-04-20 13:50:00|332.1|332|332.1|332|332.1|332|332.1|332|3263
1650462640000|2022-04-20 13:50:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|12561
1650462670000|2022-04-20 13:51:10|332.3|332.2|332.5|332.3|332.5|332.3|332.3|332.2|19585
1650462680000|2022-04-20 13:51:20|332.4|332.2|332.4|332.3|332.5|332.3|332.3|332.2|35525
1650462690000|2022-04-20 13:51:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|5189
1650462710000|2022-04-20 13:51:50|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|11001
1650462720000|2022-04-20 13:52:00|332.6|332.5|332.6|332.4|332.6|332.5|332.5|332.4|10777
1650462730000|2022-04-20 13:52:10|332.7|332.5|332.8|332.7|332.9|332.7|332.7|332.5|18969
1650462740000|2022-04-20 13:52:20|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|7504
1650462750000|2022-04-20 13:52:30|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.7|11262
1650462760000|2022-04-20 13:52:40|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|3034
1650462770000|2022-04-20 13:52:50|||||||||123
1650462780000|2022-04-20 13:53:00|||||||||2634
1650462790000|2022-04-20 13:53:10|||||||||2000
1650462800000|2022-04-20 13:53:20|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|14594
1650462820000|2022-04-20 13:53:40|333|332.9|333|332.9|333|332.9|333|332.9|2247
1650462840000|2022-04-20 13:54:00|332.9|332.8|333|332.9|333|332.9|332.9|332.8|11399
1650462850000|2022-04-20 13:54:10|333.1|333|333.1|333|333.2|333.1|333.1|333|16216
1650462860000|2022-04-20 13:54:20|333.2|333.1|333.2|333|333.3|333.2|333.1|333|13151
1650462870000|2022-04-20 13:54:30||333.1||333.1||333.1||333.1|0
1650462880000|2022-04-20 13:54:40|333.1|333|333.2|333.1|333.2|333.1|333.1|333|10051
1650462890000|2022-04-20 13:54:50|||||||||494
1650462900000|2022-04-20 13:55:00|333.3|333.2|333.3|333.2|333.4|333.3|333.3|333.2|20068
1650462930000|2022-04-20 13:55:30|||||||||5000
1650462940000|2022-04-20 13:55:40|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|3871
1650462950000|2022-04-20 13:55:50|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|12942
1650462960000|2022-04-20 13:56:00|||||||||502
1650462980000|2022-04-20 13:56:20|||||||||4020
1650462990000|2022-04-20 13:56:30|333.1|333|333.2|333.1|333.2|333.1|333.1|333|30802
1650463020000|2022-04-20 13:57:00|||||||||520
1650463030000|2022-04-20 13:57:10|||||||||8941
1650463040000|2022-04-20 13:57:20|333.1|333|333.1|333|333.2|333|333.1|333|2583
1650463070000|2022-04-20 13:57:50|||||||||8554
1650463090000|2022-04-20 13:58:10|333|332.9|332.9|332.8|333|332.9|332.9|332.8|21734
1650463100000|2022-04-20 13:58:20|333|332.9|333.1|332.9|333.1|332.9|333|332.9|14446
1650463110000|2022-04-20 13:58:30|333||333.1||333.1||333||2537
1650463120000|2022-04-20 13:58:40|333.2|333|333.1|333|333.2|333|333.1|333|0
1650463130000|2022-04-20 13:58:50|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|5284
1650463150000|2022-04-20 13:59:10|333.1|333|333.2|333.1|333.2|333.1|333.1|333|12363
1650463160000|2022-04-20 13:59:20||333||333||333||333|0
1650463170000|2022-04-20 13:59:30||333.1||333.1||333.1||333|8838
1650463190000|2022-04-20 13:59:50|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|13801
1650463210000|2022-04-20 14:00:10|333.4|333.2|333.4|333.3|333.4|333.3|333.4|333.2|1552
1650463220000|2022-04-20 14:00:20|333.5|333.4|333.7|333.6|333.8|333.6|333.5|333.4|4577
1650463230000|2022-04-20 14:00:30|333.6|333.5|333.6|333.4|333.6|333.5|333.5|333.4|16415
1650463240000|2022-04-20 14:00:40||333.5||333.4||333.5||333.4|0
1650463260000|2022-04-20 14:01:00||333.5||333.5||333.5||333.5|1048
1650463280000|2022-04-20 14:01:20|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|15566
1650463290000|2022-04-20 14:01:30||333.5||333.5||333.5||333.4|3048
1650463300000|2022-04-20 14:01:40|333.7|333.4|333.6|333.5|333.7|333.5|333.6|333.4|16214
1650463320000|2022-04-20 14:02:00|333.5|333.4|333.5|333.4|333.6|333.5|333.5|333.4|12340
1650463350000|2022-04-20 14:02:30|||||||||2052
1650463360000|2022-04-20 14:02:40|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|6231
1650463370000|2022-04-20 14:02:50|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.3|7073
1650463400000|2022-04-20 14:03:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|10578
1650463410000|2022-04-20 14:03:30||333.1||333.2||333.2||333.1|21954
1650463420000|2022-04-20 14:03:40||333.1||333.2||333.2||333.1|4812
1650463430000|2022-04-20 14:03:50|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|16291
1650463460000|2022-04-20 14:04:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|8840
1650463480000|2022-04-20 14:04:40|333.5|333.4|333.5|333.4|333.6|333.5|333.5|333.3|15585
1650463510000|2022-04-20 14:05:10|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|17951
1650463530000|2022-04-20 14:05:30|333.8|333.7|333.9|333.8|333.9|333.8|333.7|333.6|18158
1650463540000|2022-04-20 14:05:40|||||||||100
1650463550000|2022-04-20 14:05:50|334|333.9|334|333.9|334|333.9|334|333.8|2027
1650463570000|2022-04-20 14:06:10|334.1|334|334.1|334|334.1|334|334.1|334|11720
1650463580000|2022-04-20 14:06:20|||||||||352
1650463590000|2022-04-20 14:06:30|334.2|333.9|334.2|334|334.2|334.1|334.2|333.9|22838
1650463600000|2022-04-20 14:06:40||334.1||334||334.1||334|0
1650463610000|2022-04-20 14:06:50||334.1||334.1||334.1||334.1|0
1650463620000|2022-04-20 14:07:00|334.3|334.2|334.3|334.2|334.4|334.2|334.2|334.1|5063
1650463630000|2022-04-20 14:07:10|334.4|334.1|334.2|334.1|334.4|334.2|334.2|334.1|28471
1650463640000|2022-04-20 14:07:20|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|15950
1650463650000|2022-04-20 14:07:30|||||||||10000
1650463660000|2022-04-20 14:07:40|||||||||7140
1650463670000|2022-04-20 14:07:50||334.2||334.3||334.3||334.2|8760
1650463710000|2022-04-20 14:08:30|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.4|10800
1650463720000|2022-04-20 14:08:40|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|13040
1650463730000|2022-04-20 14:08:50|334.4||334.4||334.4||334.4||0
1650463750000|2022-04-20 14:09:10|334.3|334.2|334.3|334.1|334.3|334.2|334.3|334.1|2488
1650463760000|2022-04-20 14:09:20|334.2|334|334.2|334.1|334.2|334.1|334.2|334|6582
1650463770000|2022-04-20 14:09:30|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|11749
1650463780000|2022-04-20 14:09:40|334.1|334|334|333.9|334.1|334|334|333.9|10950
1650463790000|2022-04-20 14:09:50|334.1|334|334|333.9|334.1|334|334|333.9|49656
1650463810000|2022-04-20 14:10:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|1176
1650463820000|2022-04-20 14:10:20|334|333.9|334|333.9|334|333.9|334|333.9|1572
1650463830000|2022-04-20 14:10:30|||||||||34
1650463840000|2022-04-20 14:10:40|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|1078
1650463860000|2022-04-20 14:11:00|334|333.9|334|333.9|334|333.9|334|333.9|10000
1650463890000|2022-04-20 14:11:30|334.1||334||334.1||334||28846
1650463910000|2022-04-20 14:11:50|||||||||6078
1650463940000|2022-04-20 14:12:20|||||||||924
1650463950000|2022-04-20 14:12:30|||||||||462
1650463960000|2022-04-20 14:12:40|||||||||7227
1650463970000|2022-04-20 14:12:50|333.9|333.8|334|333.8|334|333.9|333.9|333.8|15485
1650464010000|2022-04-20 14:13:30|333.9|333.9|334|333.9|334|333.9|333.9|333.8|15458
1650464030000|2022-04-20 14:13:50|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|2732
1650464040000|2022-04-20 14:14:00|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.6|608
1650464050000|2022-04-20 14:14:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|4868
1650464060000|2022-04-20 14:14:20|||||||||2000
1650464090000|2022-04-20 14:14:50|334||333.9||334||333.9||21198
1650464100000|2022-04-20 14:15:00|334|333.9|334|333.9|334|333.9|334|333.9|6561
1650464110000|2022-04-20 14:15:10|||||||||2161
1650464140000|2022-04-20 14:15:40|||||||||1737
1650464150000|2022-04-20 14:15:50|||||||||6630
1650464170000|2022-04-20 14:16:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|2008
1650464190000|2022-04-20 14:16:30|334|333.9|334|333.9|334|333.9|334|333.9|10959
1650464200000|2022-04-20 14:16:40||333.8||333.8||333.8||333.8|1116
1650464210000|2022-04-20 14:16:50|333.9||333.9||334||333.9||4893
1650464220000|2022-04-20 14:17:00|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|5956
1650464230000|2022-04-20 14:17:10|333.9|333.8|333.9|333.8|333.9|333.8|333.8|333.8|21177
1650464240000|2022-04-20 14:17:20|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|9007
1650464290000|2022-04-20 14:18:10|||||||||8672
1650464300000|2022-04-20 14:18:20||333.6||333.6||333.7||333.6|7010
1650464310000|2022-04-20 14:18:30||333.7||333.7||333.7||333.6|1330
1650464320000|2022-04-20 14:18:40|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|28227
1650464330000|2022-04-20 14:18:50|334||333.9||334||333.9||4402
1650464340000|2022-04-20 14:19:00|||||||||5000
1650464350000|2022-04-20 14:19:10|||||||||11336
1650464400000|2022-04-20 14:20:00|334|333.9|334|333.9|334|333.9|334|333.9|8336
1650464410000|2022-04-20 14:20:10|334.1|334|334.1|334|334.1|334|334.1|333.9|14077
1650464420000|2022-04-20 14:20:20|334|333.9|334.1|333.9|334.1|333.9|334|333.9|14631
1650464440000|2022-04-20 14:20:40|334|333.8|334|333.8|334|333.8|333.9|333.8|11385
1650464450000|2022-04-20 14:20:50||333.9||333.9||333.9||333.9|0
1650464470000|2022-04-20 14:21:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|16149
1650464490000|2022-04-20 14:21:30|334|333.9|333.9|333.8|334|333.9|333.9|333.8|5758
1650464510000|2022-04-20 14:21:50|334|333.9|334|333.9|334|333.9|334|333.9|5719
1650464520000|2022-04-20 14:22:00|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|17997
1650464530000|2022-04-20 14:22:10|334|333.9|334|333.9|334|333.9|334|333.8|10532
1650464540000|2022-04-20 14:22:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|18603
1650464560000|2022-04-20 14:22:40|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|20222
1650464580000|2022-04-20 14:23:00|||||||||1645
1650464590000|2022-04-20 14:23:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.7|8346
1650464600000|2022-04-20 14:23:20|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|2421
1650464620000|2022-04-20 14:23:40|333.9|333.8|333.9|333.7|333.9|333.8|333.8|333.7|15180
1650464630000|2022-04-20 14:23:50||333.8||333.8||333.8||333.8|220
1650464640000|2022-04-20 14:24:00|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|9816
1650464650000|2022-04-20 14:24:10|||||||||948
1650464690000|2022-04-20 14:24:50|||||||||7712
1650464710000|2022-04-20 14:25:10|334|333.9|334|333.9|334|333.9|333.9|333.8|34315
1650464720000|2022-04-20 14:25:20|||||||||483
1650464750000|2022-04-20 14:25:50|||||||||7319
1650464770000|2022-04-20 14:26:10|||||||||486
1650464790000|2022-04-20 14:26:30|||||||||157
1650464800000|2022-04-20 14:26:40|||||||||6827
1650464830000|2022-04-20 14:27:10|334.1|334|334.2|334.1|334.2|334.1|334.1|334|21875
1650464850000|2022-04-20 14:27:30|334.1|334|334.2|334.1|334.3|334.1|334.1|334|32464
1650464860000|2022-04-20 14:27:40|334.1|334|334.2|334.1|334.2|334.1|334.1|334|28974
1650464870000|2022-04-20 14:27:50|334.3||334.3||334.3||334.2||4584
1650464880000|2022-04-20 14:28:00|334.2||334.2||334.3||334.2||0
1650464950000|2022-04-20 14:29:10|||||||||3330
1650464970000|2022-04-20 14:29:30|||||||||100
1650465000000|2022-04-20 14:30:00|||||||||15453
1650465020000|2022-04-20 14:30:20|334.3|334.2|334.3|334.2|334.4|334.2|334.3|334.2|17393
1650465040000|2022-04-20 14:30:40|334.4|334.3|334.4|334.3|334.5|334.3|334.4|334.3|23612
1650465050000|2022-04-20 14:30:50|334.5|334.4|334.5|334.3|334.5|334.4|334.4|334.3|1000
1650465060000|2022-04-20 14:31:00|334.4|334.4|334.5|334.4|334.5|334.4|334.4|334.3|9271
1650465070000|2022-04-20 14:31:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.2|13977
1650465100000|2022-04-20 14:31:40|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|7851
1650465110000|2022-04-20 14:31:50|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|4293
1650465120000|2022-04-20 14:32:00|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|1575
1650465130000|2022-04-20 14:32:10|||||||||3000
1650465150000|2022-04-20 14:32:30||334.2||334.3||334.3||334.2|1023
1650465160000|2022-04-20 14:32:40|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|5929
1650465190000|2022-04-20 14:33:10|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|8954
1650465220000|2022-04-20 14:33:40|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|9209
1650465230000|2022-04-20 14:33:50|||||||||1604
1650465240000|2022-04-20 14:34:00|334.1|334|334.1|334|334.1|334|334.1|334|36425
1650465250000|2022-04-20 14:34:10|334|333.9|334|333.9|334|333.9|334|333.9|14409
1650465260000|2022-04-20 14:34:20|333.9|333.8|333.9|333.8|334|333.9|333.9|333.8|3903
1650465270000|2022-04-20 14:34:30|334|333.9|334|333.9|334.1|333.9|334|333.9|15672
1650465290000|2022-04-20 14:34:50|||||||||7500
1650465320000|2022-04-20 14:35:20|||||||||565
1650465330000|2022-04-20 14:35:30|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|20236
1650465370000|2022-04-20 14:36:10|334|333.9|334.2|334|334.2|334|334|333.9|35421
1650465380000|2022-04-20 14:36:20|334.1||334.2||334.2||334.1||2571
1650465390000|2022-04-20 14:36:30|334.1|334.1|334.2|334.1|334.2|334.1|334.1|334.1|5968
1650465400000|2022-04-20 14:36:40|||||||||4070
1650465410000|2022-04-20 14:36:50|||||||||1550
1650465420000|2022-04-20 14:37:00|||||||||1485
1650465430000|2022-04-20 14:37:10|334.1|334|334.2|334.1|334.2|334.1|334.1|334|14245
1650465440000|2022-04-20 14:37:20|||||||||9176
1650465490000|2022-04-20 14:38:10|334.1|334|334.1|334|334.2|334|334.1|334|25816
1650465520000|2022-04-20 14:38:40|||||||||6805
1650465550000|2022-04-20 14:39:10|334|333.9|334|333.9|334.1|333.9|334|333.9|11799
1650465560000|2022-04-20 14:39:20|||||||||5652
1650465610000|2022-04-20 14:40:10|334.1|334|334.1|334|334.2|334|334.1|333.9|40084
1650465660000|2022-04-20 14:41:00|||||||||5817
1650465700000|2022-04-20 14:41:40|||||||||7052
1650465730000|2022-04-20 14:42:10|334.2||334.1||334.2||334.1||6448
1650465750000|2022-04-20 14:42:30|||||||||7612
1650465770000|2022-04-20 14:42:50|334|333.9|334|333.9|334|333.9|334|333.9|11369
1650465800000|2022-04-20 14:43:20|||||||||6724
1650465810000|2022-04-20 14:43:30|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|6740
1650465830000|2022-04-20 14:43:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|21862
1650465840000|2022-04-20 14:44:00|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.7|7124
1650465860000|2022-04-20 14:44:20|||||||||499
1650465870000|2022-04-20 14:44:30|||||||||14000
1650465880000|2022-04-20 14:44:40|334|333.9|334|333.9|334.1|334|334|333.8|32356
1650465890000|2022-04-20 14:44:50|||||||||2000
1650465900000|2022-04-20 14:45:00|334.1|334|334.1|334|334.1|334|334.1|333.9|10639
1650465910000|2022-04-20 14:45:10|334|333.9|334|333.9|334|333.9|334|333.9|10103
1650465920000|2022-04-20 14:45:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|3846
1650465930000|2022-04-20 14:45:30|||||||||1500
1650465940000|2022-04-20 14:45:40|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|25803
1650465950000|2022-04-20 14:45:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|11652
1650465960000|2022-04-20 14:46:00|333.9||333.8||333.9||333.8||9190
1650465970000|2022-04-20 14:46:10|333.9|333.6|333.9|333.8|333.9|333.8|333.9|333.6|13432
1650465980000|2022-04-20 14:46:20||333.7||333.8||333.8||333.7|21000
1650465990000|2022-04-20 14:46:30|334|333.9|333.9|333.8|334|333.9|333.9|333.8|25500
1650466000000|2022-04-20 14:46:40||333.7||333.8||333.8||333.7|24750
1650466010000|2022-04-20 14:46:50|||||||||9000
1650466050000|2022-04-20 14:47:30|||||||||1632
1650466060000|2022-04-20 14:47:40|334|333.9|334|333.9|334|333.9|334|333.9|19679
1650466100000|2022-04-20 14:48:20|||||||||7723
1650466130000|2022-04-20 14:48:50|||||||||3444
1650466140000|2022-04-20 14:49:00|||||||||7324
1650466150000|2022-04-20 14:49:10|334.1|334|334|333.8|334.1|334|333.9|333.8|31566
1650466160000|2022-04-20 14:49:20|333.9||334||334||333.9||0
1650466170000|2022-04-20 14:49:30|333.9||333.9||333.9||333.9||0
1650466190000|2022-04-20 14:49:50|||||||||6160
1650466220000|2022-04-20 14:50:20|334|333.9|334|333.9|334|333.9|334|333.9|8346
1650466270000|2022-04-20 14:51:10|||||||||13909
1650466280000|2022-04-20 14:51:20|||||||||1581
1650466290000|2022-04-20 14:51:30|||||||||7388
1650466310000|2022-04-20 14:51:50|333.9|333.8|334|333.9|334|333.9|333.9|333.8|40309
1650466330000|2022-04-20 14:52:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|10170
1650466350000|2022-04-20 14:52:30|334||333.9||334||333.9||7662
1650466360000|2022-04-20 14:52:40|||||||||1521
1650466370000|2022-04-20 14:52:50||333.7||333.8||333.8||333.7|2547
1650466380000|2022-04-20 14:53:00|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|12815
1650466400000|2022-04-20 14:53:20|||||||||7439
1650466430000|2022-04-20 14:53:50|||||||||6820
1650466440000|2022-04-20 14:54:00|333.8|333.7|333.8|333.7|333.9|333.8|333.8|333.7|13552
1650466460000|2022-04-20 14:54:20|||||||||968
1650466470000|2022-04-20 14:54:30|||||||||6217
1650466480000|2022-04-20 14:54:40|||||||||1457
1650466490000|2022-04-20 14:54:50|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|10585
1650466500000|2022-04-20 14:55:00|333.9||333.8||333.9||333.8||1419
1650466510000|2022-04-20 14:55:10|||||||||5607
1650466520000|2022-04-20 14:55:20|333.9|333.8|333.9|333.8|334|333.9|333.9|333.8|27173
1650466530000|2022-04-20 14:55:30|||||||||14000
1650466560000|2022-04-20 14:56:00|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|11863
1650466580000|2022-04-20 14:56:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|16210
1650466590000|2022-04-20 14:56:30||333.7||333.8||333.8||333.7|17132
1650466610000|2022-04-20 14:56:50|334|333.9|334|333.9|334|333.9|334|333.9|25708
1650466630000|2022-04-20 14:57:10|334.1|334|334.1|334|334.1|334|334.1|334|34478
1650466680000|2022-04-20 14:58:00|334|333.9|333.9|333.8|334|333.9|333.9|333.8|64420
1650466700000|2022-04-20 14:58:20|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|33998
1650466710000|2022-04-20 14:58:30|||||||||1403
1650466740000|2022-04-20 14:59:00|||||||||6954
1650466780000|2022-04-20 14:59:40|||||||||537
1650466790000|2022-04-20 14:59:50|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|12851
1650466820000|2022-04-20 15:00:20|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|22276
1650466830000|2022-04-20 15:00:30|||||||||8365
1650466860000|2022-04-20 15:01:00|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|10824
1650466880000|2022-04-20 15:01:20|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|17644
1650466940000|2022-04-20 15:02:20|333.6|333.5|333.6|333.5|333.6|333.5|333.5|333.5|27948
1650466990000|2022-04-20 15:03:10|||||||||17458
1650467000000|2022-04-20 15:03:20|||||||||3601
1650467010000|2022-04-20 15:03:30|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|15863
1650467020000|2022-04-20 15:03:40|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|11199
1650467040000|2022-04-20 15:04:00|||||||||843
1650467050000|2022-04-20 15:04:10|||||||||3700
1650467060000|2022-04-20 15:04:20|||||||||8437
1650467070000|2022-04-20 15:04:30||333.4||333.5||333.5||333.4|5353
1650467090000|2022-04-20 15:04:50|||||||||2005
1650467100000|2022-04-20 15:05:00|333.7|333.6|333.8|333.7|333.9|333.7|333.7|333.5|50816
1650467110000|2022-04-20 15:05:10|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|17510
1650467150000|2022-04-20 15:05:50|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|46279
1650467160000|2022-04-20 15:06:00|||||||||9000
1650467190000|2022-04-20 15:06:30|||||||||5973
1650467200000|2022-04-20 15:06:40|||||||||2495
1650467230000|2022-04-20 15:07:10|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|22654
1650467270000|2022-04-20 15:07:50|||||||||6254
1650467280000|2022-04-20 15:08:00|||||||||1605
1650467300000|2022-04-20 15:08:20|||||||||6210
1650467310000|2022-04-20 15:08:30|||||||||1495
1650467330000|2022-04-20 15:08:50|||||||||1500
1650467350000|2022-04-20 15:09:10|||||||||6788
1650467380000|2022-04-20 15:09:40|||||||||6246
1650467390000|2022-04-20 15:09:50|||||||||2954
1650467400000|2022-04-20 15:10:00|||||||||50
1650467410000|2022-04-20 15:10:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|34883
1650467420000|2022-04-20 15:10:20|333.8|333.7|333.7|333.6|333.9|333.7|333.7|333.6|56967
1650467430000|2022-04-20 15:10:30|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.6|3561
1650467440000|2022-04-20 15:10:40|333.9|333.8|334|333.8|334|333.8|333.9|333.8|3281
1650467450000|2022-04-20 15:10:50|334.1|333.9|334.1|334|334.1|334|334.1|333.9|17925
1650467470000|2022-04-20 15:11:10|334.2||334.1||334.2||334.1||6589
1650467480000|2022-04-20 15:11:20|334|333.9|334.1|333.9|334.1|333.9|334|333.9|10809
1650467500000|2022-04-20 15:11:40|334|334|334|333.9|334|334|334|333.9|1268
1650467510000|2022-04-20 15:11:50|||||||||6938
1650467520000|2022-04-20 15:12:00|||||||||473
1650467550000|2022-04-20 15:12:30|334.1||334||334.1||334||1733
1650467560000|2022-04-20 15:12:40|||||||||6578
1650467580000|2022-04-20 15:13:00|||||||||1539
1650467610000|2022-04-20 15:13:30|||||||||7903
1650467640000|2022-04-20 15:14:00|334.1||334.1||334.1||334.1||6789
1650467650000|2022-04-20 15:14:10|334||334||334||334||0
1650467670000|2022-04-20 15:14:30|||||||||525
1650467690000|2022-04-20 15:14:50|||||||||6902
1650467710000|2022-04-20 15:15:10|||||||||1056
1650467730000|2022-04-20 15:15:30|||||||||7283
1650467740000|2022-04-20 15:15:40|333.9|333.8|334|333.9|334|333.9|333.9|333.8|25014
1650467750000|2022-04-20 15:15:50|333.9|333.8|334|333.9|334|333.9|333.9|333.8|1546
1650467760000|2022-04-20 15:16:00|333.9|333.8|334|333.9|334|333.9|333.9|333.8|7421
1650467800000|2022-04-20 15:16:40|||||||||8255
1650467820000|2022-04-20 15:17:00|||||||||4863
1650467850000|2022-04-20 15:17:30|||||||||13867
1650467860000|2022-04-20 15:17:40|||||||||2274
1650467890000|2022-04-20 15:18:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|25027
1650467900000|2022-04-20 15:18:20|||||||||467
1650467920000|2022-04-20 15:18:40|||||||||934
1650467930000|2022-04-20 15:18:50|||||||||7455
1650467940000|2022-04-20 15:19:00||333.7||333.8||333.8||333.7|10679
1650467970000|2022-04-20 15:19:30|||||||||7410
1650467990000|2022-04-20 15:19:50|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|12908
1650468000000|2022-04-20 15:20:00|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|27432
1650468010000|2022-04-20 15:20:10|334|333.9|334|333.9|334.1|333.9|334|333.8|29269
1650468020000|2022-04-20 15:20:20|333.9|333.8|333.9|333.8|334|333.9|333.9|333.8|16556
1650468030000|2022-04-20 15:20:30|334|333.9|334|333.9|334|333.9|334|333.9|5626
1650468040000|2022-04-20 15:20:40|333.9|333.8|333.9|333.8|334|333.9|333.9|333.8|55281
1650468050000|2022-04-20 15:20:50|334|333.9|334|333.9|334|333.9|334|333.8|18064
1650468060000|2022-04-20 15:21:00|334.1||334||334.1||334||17982
1650468070000|2022-04-20 15:21:10|333.9|333.8|334|333.8|334|333.8|333.9|333.8|7478
1650468080000|2022-04-20 15:21:20|333.9||334||334||333.9||0
1650468090000|2022-04-20 15:21:30|333.9||333.9||333.9||333.9||3048
1650468100000|2022-04-20 15:21:40|334|333.9|334|333.9|334|333.9|334|333.9|7790
1650468110000|2022-04-20 15:21:50|334.1|334|334.1|334|334.2|334|334.1|333.9|18710
1650468120000|2022-04-20 15:22:00|||||||||2207
1650468130000|2022-04-20 15:22:10|334|333.9|334.1|334|334.1|334|334|333.9|6367
1650468150000|2022-04-20 15:22:30||333.9||334||334||333.9|7244
1650468160000|2022-04-20 15:22:40|334.2|334.1|334.1|334|334.3|334.1|334.1|334|34829
1650468170000|2022-04-20 15:22:50||333.9||334||334||333.9|8790
1650468180000|2022-04-20 15:23:00|334.2|333.9|334.2|334|334.2|334.1|334.2|333.9|8701
1650468190000|2022-04-20 15:23:10||334.1||334.1||334.1||334.1|0
1650468200000|2022-04-20 15:23:20|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|862
1650468210000|2022-04-20 15:23:30|||||||||633
1650468230000|2022-04-20 15:23:50|||||||||76
1650468240000|2022-04-20 15:24:00|||||||||6921
1650468250000|2022-04-20 15:24:10|334.2|334.1|334.3|334.2|334.3|334.2|334.2|334.1|11797
1650468270000|2022-04-20 15:24:30|334.2|334.1|334.2|334.1|334.3|334.2|334.2|334.1|38309
1650468280000|2022-04-20 15:24:40|334.3|334.2|334.3|334.2|334.4|334.2|334.2|334.2|27369
1650468300000|2022-04-20 15:25:00|334.2|334.1|334.3|334.2|334.3|334.2|334.2|334.1|16869
1650468310000|2022-04-20 15:25:10|||||||||8330
1650468320000|2022-04-20 15:25:20|||||||||12059
1650468340000|2022-04-20 15:25:40|||||||||5000
1650468350000|2022-04-20 15:25:50||334.1||334.2||334.2||334.1|20432
1650468360000|2022-04-20 15:26:00|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|8595
1650468370000|2022-04-20 15:26:10|||||||||21666
1650468380000|2022-04-20 15:26:20|334.3|334.2|334.3|334.1|334.3|334.2|334.2|334.1|26768
1650468390000|2022-04-20 15:26:30||334.2||334.2||334.2||334.2|0
1650468400000|2022-04-20 15:26:40|||||||||6495
1650468420000|2022-04-20 15:27:00|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|23039
1650468430000|2022-04-20 15:27:10|334.4||334.4||334.4||334.4||480
1650468450000|2022-04-20 15:27:30|||||||||7528
1650468460000|2022-04-20 15:27:40|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|13436
1650468480000|2022-04-20 15:28:00|||||||||6104
1650468510000|2022-04-20 15:28:30|334.5||334.5||334.5||334.4||18115
1650468520000|2022-04-20 15:28:40|334.4|334.4|334.7|334.6|334.7|334.6|334.4|334.4|19543
1650468530000|2022-04-20 15:28:50|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|12543
1650468550000|2022-04-20 15:29:10|334.6||334.6||334.6||334.6||0
1650468560000|2022-04-20 15:29:20|334.5|334.4|334.5|334.3|334.6|334.4|334.4|334.3|42767
1650468570000|2022-04-20 15:29:30|||||||||93
1650468580000|2022-04-20 15:29:40||334.4||334.4||334.4||334.3|4780
1650468590000|2022-04-20 15:29:50|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|1
1650524400000|2022-04-21 07:00:00|334.7|333.9|334.4|334.2|335|334.9|334.4|333.9|79331
1650524410000|2022-04-21 07:00:10|334.5|334.3|334.8|334.5|335|334.7|334.4|334.3|34994
1650524420000|2022-04-21 07:00:20|335|334.7|334.9|334.7|335|334.9|334.9|334.7|3761
1650524430000|2022-04-21 07:00:30|334.8|334.8|335|334.8|335|334.9|334.8|334.8|7438
1650524440000|2022-04-21 07:00:40|334.9|334.7|334.8|334.5|334.9|334.7|334.7|334.5|12052
1650524450000|2022-04-21 07:00:50|334.7||334.8||334.8||334.7||0
1650524460000|2022-04-21 07:01:00|334.6|334.4|334.7|334.5|334.8|334.5|334.4|334.1|24441
1650524470000|2022-04-21 07:01:10|334.8|334.6|334.7|334.5|334.9|334.7|334.7|334.5|3766
1650524500000|2022-04-21 07:01:40|334.6|334.4|334.3|334.1|334.6|334.4|334.3|334.1|19976
1650524510000|2022-04-21 07:01:50|334.4|334.2|334.5|334.3|334.5|334.3|334.4|334.2|4799
1650524520000|2022-04-21 07:02:00|334.6|334.4|334.8|334.6|334.9|334.7|334.6|334.4|8777
1650524530000|2022-04-21 07:02:10|334.9|334.7|334.9|334.6|335|334.7|334.9|334.6|0
1650524550000|2022-04-21 07:02:30|334.8|334.7|334.9|334.6|334.9|334.7|334.8|334.6|185
1650524560000|2022-04-21 07:02:40||334.7||334.6||334.7||334.6|0
1650524570000|2022-04-21 07:02:50||334.7||334.7||334.7||334.7|0
1650524580000|2022-04-21 07:03:00|334.8|334.6|335.1|334.9|335.2|335|334.7|334.5|14336
1650524590000|2022-04-21 07:03:10|335|334.7|334.9|334.7|335|334.7|334.9|334.7|4064
1650524600000|2022-04-21 07:03:20|334.8||334.8||334.9||334.8||0
1650524620000|2022-04-21 07:03:40|334.9|334.8|334.9|334.7|335|334.8|334.9|334.7|7212
1650524640000|2022-04-21 07:04:00|334.8|334.8|335|334.8|335.1|334.9|334.8|334.8|2997
1650524650000|2022-04-21 07:04:10|334.9|334.9|335.1|334.9|335.1|334.9|334.9|334.8|4731
1650524660000|2022-04-21 07:04:20||334.8||334.9||334.9||334.8|0
1650524670000|2022-04-21 07:04:30|335.2|334.8|335.1|334.8|335.2|334.8|335|334.8|0
1650524680000|2022-04-21 07:04:40|335.2|334.9|335.2|334.9|335.2|335|335.2|334.9|0
1650524690000|2022-04-21 07:04:50|335.1||335||335.2||335||0
1650524700000|2022-04-21 07:05:00|335.1|334.8|335.5|335.2|335.5|335.2|335|334.8|18450
1650524710000|2022-04-21 07:05:10||335.3||335.4||335.4||335.3|0
1650524720000|2022-04-21 07:05:20|335.7||335.6||335.7||335.6||1269
1650524740000|2022-04-21 07:05:40|335.7|335.5|335.6|335.4|335.8|335.6|335.6|335.4|13388
1650524770000|2022-04-21 07:06:10|335.5|335.3|335.6|335.4|335.7|335.5|335.3|335.2|32074
1650524780000|2022-04-21 07:06:20|335.5|335.3|335.5|335.2|335.5|335.3|335.2|335|10975
1650524800000|2022-04-21 07:06:40|335.4|335.1|335.5|335.3|335.5|335.3|335.3|335|791
1650524830000|2022-04-21 07:07:10|335.4|335.2|335.3|335.1|335.4|335.2|335.3|335.1|2155
1650524840000|2022-04-21 07:07:20|335.2|335|335.3|335.1|335.3|335.1|335.1|335|2000
1650524850000|2022-04-21 07:07:30|335.2|335|335.3|335.1|335.3|335.2|335.1|335|4973
1650524860000|2022-04-21 07:07:40|335.2|335|335.2|335|335.3|335.1|335.2|334.9|7360
1650524870000|2022-04-21 07:07:50|335.3|335.1|335.4|335.2|335.4|335.2|335.3|335.1|18736
1650524890000|2022-04-21 07:08:10||335.3||335.2||335.3||335.2|5441
1650524910000|2022-04-21 07:08:30|335.5|335.3|335.8|335.6|335.8|335.6|335.5|335.2|27947
1650524920000|2022-04-21 07:08:40|335.9|335.7|335.9|335.7|336|335.7|335.9|335.7|949
1650524930000|2022-04-21 07:08:50|335.8|335.6|335.7|335.6|335.8|335.6|335.7|335.6|1811
1650524940000|2022-04-21 07:09:00|335.8||335.8||335.8||335.8||0
1650524980000|2022-04-21 07:09:40|335.7|335.7|335.5|335.4|335.7|335.7|335.5|335.4|16498
1650524990000|2022-04-21 07:09:50||335.3||335.3||335.3||335.3|6461
1650525000000|2022-04-21 07:10:00|335.4|335.2|335.4|335.3|335.5|335.3|335.3|335|5764
1650525010000|2022-04-21 07:10:10|335.5|335.2|335.4|335.2|335.5|335.3|335.4|335.2|5230
1650525020000|2022-04-21 07:10:20|335.3||335.3||335.3||335.3||0
1650525030000|2022-04-21 07:10:30|335.4|335.3|335.4|335.2|335.4|335.3|335.3|335.2|0
1650525040000|2022-04-21 07:10:40|335.5|335.3|335.5|335.4|335.5|335.4|335.5|335.2|2887
1650525060000|2022-04-21 07:11:00|335.6|335.5|335.8|335.6|335.8|335.6|335.6|335.5|2414
1650525070000|2022-04-21 07:11:10|335.7||335.8||335.8||335.7||10777
1650525080000|2022-04-21 07:11:20|335.7|335.5|335.6|335.5|335.8|335.6|335.6|335.5|4390
1650525090000|2022-04-21 07:11:30|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|3628
1650525100000|2022-04-21 07:11:40|335.9|335.7|336.3|336.1|336.3|336.2|335.9|335.7|24868
1650525110000|2022-04-21 07:11:50|336.2|336|336.2|336|336.2|336|336.1|336|3413
1650525120000|2022-04-21 07:12:00|336.1|336.1|336.3|336.1|336.3|336.1|336.1|336.1|291
1650525140000|2022-04-21 07:12:20|336.2||336.3||336.3||336.2||5000
1650525150000|2022-04-21 07:12:30|336.2|336|336|335.9|336.2|336|335.9|335.8|17768
1650525160000|2022-04-21 07:12:40|336.1|335.8|336.1|336|336.1|336|336.1|335.8|0
1650525170000|2022-04-21 07:12:50||335.9||336||336||335.9|0
1650525180000|2022-04-21 07:13:00|336.2||336.2||336.2||336.2||13372
1650525190000|2022-04-21 07:13:10|336.3|336.1|336.3|336.2|336.3|336.2|336.3|336.1|1213
1650525200000|2022-04-21 07:13:20|336.4||336.4||336.4||336.4||9941
1650525220000|2022-04-21 07:13:40|336.3||336.3||336.3||336.3||6432
1650525230000|2022-04-21 07:13:50|336.2|336.1|336|335.8|336.2|336.1|336|335.8|19288
1650525240000|2022-04-21 07:14:00|336.1||336.1||336.1||336.1||0
1650525250000|2022-04-21 07:14:10|336|335.9|336.1|335.9|336.1|336|336|335.9|1747
1650525260000|2022-04-21 07:14:20||336||336||336||336|0
1650525290000|2022-04-21 07:14:50|336|335.9|336|335.8|336|335.9|336|335.8|1876
1650525300000|2022-04-21 07:15:00|335.9|335.7|336.2|336|336.2|336.1|335.9|335.7|32127
1650525310000|2022-04-21 07:15:10|336.1|335.9|336|335.8|336.1|335.9|335.9|335.8|1807
1650525320000|2022-04-21 07:15:20|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|165
1650525330000|2022-04-21 07:15:30||335.8||335.8||335.8||335.8|0
1650525340000|2022-04-21 07:15:40|336|335.7|336.1|335.9|336.2|336|336|335.7|19025
1650525350000|2022-04-21 07:15:50|336|335.8|336|335.7|336|335.8|335.9|335.7|10441
1650525360000|2022-04-21 07:16:00|336.1|335.8|336.1|335.9|336.1|335.9|336.1|335.8|0
1650525370000|2022-04-21 07:16:10|336|336|336|335.8|336|336|336|335.8|4401
1650525380000|2022-04-21 07:16:20|336.1|335.9|336|335.8|336.1|335.9|336|335.8|0
1650525390000|2022-04-21 07:16:30|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.8|0
1650525400000|2022-04-21 07:16:40||336||335.9||336||335.9|0
1650525410000|2022-04-21 07:16:50||336||335.9||336||335.9|0
1650525420000|2022-04-21 07:17:00||336||335.9||336||335.9|0
1650525440000|2022-04-21 07:17:20|336.2|336|336.3|336.1|336.4|336.2|336.2|335.9|2392
1650525450000|2022-04-21 07:17:30|336.4|336|336.3|336.1|336.4|336.1|336.3|336|0
1650525460000|2022-04-21 07:17:40|336.2||336.3||336.3||336.2||0
1650525470000|2022-04-21 07:17:50|336.4|336.2|336.4|336.3|336.4|336.3|336.4|336.2|0
1650525480000|2022-04-21 07:18:00|336.5|336.2|336.5|336.4|336.6|336.4|336.5|336.2|294
1650525490000|2022-04-21 07:18:10|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|1487
1650525500000|2022-04-21 07:18:20|336.5|336.4|336.5|336.3|336.5|336.4|336.4|336.3|0
1650525510000|2022-04-21 07:18:30|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.3|0
1650525520000|2022-04-21 07:18:40|336.7|336.5|336.6|336.4|336.7|336.5|336.6|336.4|0
1650525540000|2022-04-21 07:19:00|336.7|336.5|336.8|336.6|336.8|336.6|336.7|336.5|0
1650525550000|2022-04-21 07:19:10||336.7||336.6||336.7||336.6|0
1650525560000|2022-04-21 07:19:20|336.9|336.7|336.9|336.7|336.9|336.8|336.8|336.7|13638
1650525570000|2022-04-21 07:19:30||336.8||336.8||336.8||336.7|0
1650525580000|2022-04-21 07:19:40||336.7||336.7||336.8||336.7|0
1650525590000|2022-04-21 07:19:50|337|336.8|337.1|336.9|337.2|337|337|336.8|16351
1650525600000|2022-04-21 07:20:00||337||337||337||337|0
1650525620000|2022-04-21 07:20:20|337|336.9|337|336.9|337.1|336.9|336.9|336.8|16826
1650525630000|2022-04-21 07:20:30||336.8||336.9||336.9||336.8|2852
1650525640000|2022-04-21 07:20:40|337.1|337|337.1|337|337.1|337|337.1|336.9|5541
1650525650000|2022-04-21 07:20:50|337.2|337.1|337.2|337.1|337.3|337.1|337.1|337|3357
1650525690000|2022-04-21 07:21:30|337.3|337.2|337.2|337|337.3|337.2|337.2|337|4276
1650525720000|2022-04-21 07:22:00|337.1|336.9|337.1|337|337.1|337|336.9|336.8|16967
1650525730000|2022-04-21 07:22:10|337.2|337.1|337.3|337.1|337.3|337.1|337.1|337.1|8715
1650525740000|2022-04-21 07:22:20|337.4|337.2|337.3|337.2|337.4|337.3|337.3|337.2|4934
1650525750000|2022-04-21 07:22:30|337.2|337.1|337.1|337|337.2|337.1|337.1|336.9|4491
1650525760000|2022-04-21 07:22:40|337.2||337.2||337.2||337.2||0
1650525770000|2022-04-21 07:22:50|337.1|337.1|337.1|337|337.2|337.1|337.1|337|0
1650525780000|2022-04-21 07:23:00|337.2|336.9|337.1|337|337.2|337|337|336.8|15719
1650525790000|2022-04-21 07:23:10|337.2|336.9|337|336.9|337.2|336.9|337|336.9|2000
1650525800000|2022-04-21 07:23:20|337.1||337||337.1||337||0
1650525810000|2022-04-21 07:23:30|336.9|336.8|337|336.8|337|336.8|336.9|336.8|2905
1650525820000|2022-04-21 07:23:40|336.9||336.9||336.9||336.9||0
1650525830000|2022-04-21 07:23:50|337|336.9|337|336.9|337|336.9|337|336.9|0
1650525840000|2022-04-21 07:24:00|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|7030
1650525850000|2022-04-21 07:24:10|337|336.9|336.9|336.8|337|336.9|336.9|336.8|364
1650525870000|2022-04-21 07:24:30|337|336.9|337|336.9|337|336.9|337|336.8|0
1650525900000|2022-04-21 07:25:00||336.8||336.9||336.9||336.8|4249
1650525910000|2022-04-21 07:25:10|337.1|336.8|337|336.8|337.1|337|337|336.8|6407
1650525920000|2022-04-21 07:25:20|336.9||336.9||336.9||336.9||0
1650525930000|2022-04-21 07:25:30|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|7514
1650525940000|2022-04-21 07:25:40|337|336.9|337|336.9|337|336.9|337|336.9|1108
1650525960000|2022-04-21 07:26:00|||||||||6432
1650526020000|2022-04-21 07:27:00|337.1|337|337.2|337|337.4|337.3|337.1|337|19477
1650526030000|2022-04-21 07:27:10|337.3|337.1|337.4|337.2|337.4|337.3|337.3|337.1|13645
1650526050000|2022-04-21 07:27:30||337.3||337.3||337.3||337.3|0
1650526060000|2022-04-21 07:27:40|337.5|337.4|337.5|337.3|337.6|337.4|337.5|337.3|6749
1650526070000|2022-04-21 07:27:50|337.4||337.4||337.4||337.4||0
1650526090000|2022-04-21 07:28:10|||||||||1000
1650526100000|2022-04-21 07:28:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|9780
1650526120000|2022-04-21 07:28:40|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|14850
1650526130000|2022-04-21 07:28:50|337.2|337.2|337.3|337.1|337.3|337.2|337.2|337.1|0
1650526140000|2022-04-21 07:29:00|337.4|337.2|337.4|337.2|337.4|337.3|337.4|337.2|4035
1650526150000|2022-04-21 07:29:10|337.3|337.1|337.3|337.2|337.3|337.2|337.2|337.1|7214
1650526160000|2022-04-21 07:29:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|3066
1650526190000|2022-04-21 07:29:50|337.1|337|337.1|337|337.2|337|337.1|337|1120
1650526200000|2022-04-21 07:30:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|6999
1650526240000|2022-04-21 07:30:40|337.3|337.2|337.2|337|337.3|337.2|337.1|337|5345
1650526250000|2022-04-21 07:30:50||337.1||337||337.1||337|0
1650526260000|2022-04-21 07:31:00||337.1||337.1||337.1||337.1|0
1650526270000|2022-04-21 07:31:10|337.3||337.3||337.3||337.2||0
1650526320000|2022-04-21 07:32:00|337.2|337|337.1|337|337.2|337.1|337.1|337|22601
1650526330000|2022-04-21 07:32:10|337|336.9|337|336.9|337|336.9|337|336.9|7489
1650526340000|2022-04-21 07:32:20|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|28537
1650526350000|2022-04-21 07:32:30|336.9|336.6|336.4|336.3|336.9|336.6|336.4|336.3|6470
1650526370000|2022-04-21 07:32:50|336.3|336.2|336.2|336|336.3|336.2|336.1|336|8924
1650526380000|2022-04-21 07:33:00|336.1|336.1|336.3|336.1|336.4|336.2|336.1|336.1|22728
1650526390000|2022-04-21 07:33:10||336.2||336.2||336.2||336.1|2000
1650526410000|2022-04-21 07:33:30|336.4|336.1|336.2|336.1|336.4|336.1|336.2|336.1|17634
1650526420000|2022-04-21 07:33:40|336.1|336|336.1|336|336.1|336|336.1|336|5209
1650526430000|2022-04-21 07:33:50|336.2||336.1||336.2||336.1||2076
1650526450000|2022-04-21 07:34:10|336|335.9|336|335.9|336|335.9|335.9|335.8|7187
1650526460000|2022-04-21 07:34:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|3498
1650526470000|2022-04-21 07:34:30|336|335.7|336.1|335.9|336.1|336|336|335.7|16007
1650526480000|2022-04-21 07:34:40||336||335.9||336||335.9|0
1650526490000|2022-04-21 07:34:50|336|336|336|335.9|336|336|336|335.9|1720
1650526500000|2022-04-21 07:35:00|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.7|6947
1650526510000|2022-04-21 07:35:10|||||||||100
1650526520000|2022-04-21 07:35:20|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|514
1650526550000|2022-04-21 07:35:50|335.9|335.8|335.9|335.7|335.9|335.8|335.9|335.7|535
1650526570000|2022-04-21 07:36:10|335.8|335.6|335.8|335.7|335.8|335.7|335.8|335.6|7261
1650526580000|2022-04-21 07:36:20|335.9||335.8||335.9||335.8||2000
1650526610000|2022-04-21 07:36:50|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|1540
1650526620000|2022-04-21 07:37:00|335.6|335.5|335.7|335.5|335.7|335.6|335.5|335.4|16569
1650526630000|2022-04-21 07:37:10|335.6|335.4|335.6|335.5|335.7|335.5|335.6|335.4|7462
1650526640000|2022-04-21 07:37:20|335.7|335.6|335.7|335.5|335.7|335.6|335.7|335.5|0
1650526660000|2022-04-21 07:37:40||335.6||335.6||335.6||335.6|0
1650526690000|2022-04-21 07:38:10|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|2738
1650526700000|2022-04-21 07:38:20|335.5|335.4|335.6|335.4|335.7|335.5|335.4|335.3|26527
1650526710000|2022-04-21 07:38:30|335.5|335.5|335.6|335.5|335.6|335.5|335.5|335.5|209
1650526720000|2022-04-21 07:38:40|335.7|335.6|335.6|335.5|335.7|335.6|335.5|335.4|22537
1650526730000|2022-04-21 07:38:50|335.7|335.6|335.6|335.5|335.8|335.6|335.6|335.5|30056
1650526740000|2022-04-21 07:39:00|335.7|335.6|335.7|335.6|335.8|335.6|335.7|335.6|2628
1650526760000|2022-04-21 07:39:20|||||||||300
1650526770000|2022-04-21 07:39:30|335.8|335.5|335.7|335.5|335.8|335.5|335.6|335.5|2379
1650526780000|2022-04-21 07:39:40|335.6|335.4|335.6|335.4|335.7|335.4|335.5|335.3|24587
1650526790000|2022-04-21 07:39:50|335.5||335.5||335.5||335.5||0
1650526820000|2022-04-21 07:40:20|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|2505
1650526840000|2022-04-21 07:40:40|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|1529
1650526860000|2022-04-21 07:41:00|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1650526870000|2022-04-21 07:41:10|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|0
1650526880000|2022-04-21 07:41:20|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|2898
1650526890000|2022-04-21 07:41:30|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|0
1650526900000|2022-04-21 07:41:40|335.4|335.2|335.4|335.2|335.4|335.2|335.2|334.9|660
1650526910000|2022-04-21 07:41:50|335.3|335.1|335.3|335.1|335.4|335.2|335.3|335.1|0
1650526920000|2022-04-21 07:42:00|335.4|335.2|335.4|335.1|335.4|335.2|335.3|335.1|0
1650526930000|2022-04-21 07:42:10|335.3||335.3||335.3||335.3||0
1650526940000|2022-04-21 07:42:20|335.2|335|335.1|334.9|335.2|335|335.1|334.9|0
1650526950000|2022-04-21 07:42:30|335.2|335|335.1|334.9|335.2|335|335.1|334.9|0
1650526960000|2022-04-21 07:42:40|335.3|335.1|335.2|335|335.3|335.1|335.2|335|33
1650526970000|2022-04-21 07:42:50|335.3|335.1|335.3|335.1|335.3|335.1|335.2|335|0
1650526980000|2022-04-21 07:43:00|335.4|335.2|335.5|335.3|335.5|335.3|335.3|335.1|1018
1650526990000|2022-04-21 07:43:10|335.6|335.2|335.5|335.3|335.6|335.4|335.5|335.2|0
1650527000000|2022-04-21 07:43:20|335.4|335.1|335.5|335.2|335.5|335.2|335.4|335.1|0
1650527010000|2022-04-21 07:43:30|335.4|335.1|335.4|335.1|335.4|335.2|335.3|335|981
1650527020000|2022-04-21 07:43:40|335.3|335|335.2|335|335.3|335|335.2|335|0
1650527030000|2022-04-21 07:43:50|335.3|335.1|335.3|335.1|335.3|335.1|335.2|335|0
1650527040000|2022-04-21 07:44:00|335.2|335|335.2|335|335.2|335|335.2|335|0
1650527050000|2022-04-21 07:44:10|335.3|335.1|335.2|335|335.3|335.1|335.2|335|340
1650527060000|2022-04-21 07:44:20|335.5|335.2|335.4|335.1|335.5|335.2|335.4|335.1|376
1650527070000|2022-04-21 07:44:30|335.5|335.2|335.5|335.2|335.5|335.2|335.4|335.1|0
1650527080000|2022-04-21 07:44:40|335.4|335.1|335.5|335.2|335.5|335.2|335.4|335.1|0
1650527090000|2022-04-21 07:44:50|335.4|335.1|335.3|335.1|335.5|335.3|335.3|335.1|0
1650527100000|2022-04-21 07:45:00|335.4|335.2|335.3|335.1|335.4|335.2|335.2|335|522
1650527110000|2022-04-21 07:45:10|335.2|335|335.4|335.1|335.5|335.2|335.2|335|0
1650527120000|2022-04-21 07:45:20|335.5|335.2|335.3|335.1|335.5|335.2|335.3|335.1|0
1650527130000|2022-04-21 07:45:30|335.4|335.2|335.5|335.3|335.6|335.4|335.4|335.2|4041
1650527140000|2022-04-21 07:45:40|335.6|335.4|335.4|335.2|335.7|335.5|335.4|335.2|1053
1650527150000|2022-04-21 07:45:50|335.5|335.3|335.4|335.2|335.5|335.3|335.4|335.2|0
1650527160000|2022-04-21 07:46:00|335.5|335.3|335.5|335.3|335.5|335.3|335.4|335.2|0
1650527170000|2022-04-21 07:46:10|335.4|335.2|335.5|335.3|335.6|335.3|335.4|335.2|991
1650527180000|2022-04-21 07:46:20|335.4|335.2|335.4|335.2|335.5|335.3|335.4|335.2|0
1650527190000|2022-04-21 07:46:30|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1650527200000|2022-04-21 07:46:40|335.4|335.2|335.5|335.3|335.5|335.3|335.4|335.2|0
1650527210000|2022-04-21 07:46:50|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|0
1650527220000|2022-04-21 07:47:00|335.5|335.3|335.4|335.2|335.5|335.3|335.4|335.2|0
1650527230000|2022-04-21 07:47:10|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1650527240000|2022-04-21 07:47:20|335.4|335.2|335.5|335.3|335.5|335.3|335.4|335.2|0
1650527250000|2022-04-21 07:47:30|335.4|335.2|335.6|335.4|335.6|335.4|335.4|335.2|1563
1650527260000|2022-04-21 07:47:40|335.7|335.5|335.7|335.5|335.7|335.5|335.6|335.4|0
1650527270000|2022-04-21 07:47:50|335.8|335.4|335.8|335.5|335.8|335.5|335.7|335.4|0
1650527280000|2022-04-21 07:48:00|335.6|335.4|335.8|335.5|335.8|335.5|335.6|335.4|0
1650527290000|2022-04-21 07:48:10|335.7|335.4|335.7|335.5|335.8|335.5|335.7|335.4|0
1650527300000|2022-04-21 07:48:20|335.8|335.6|335.7|335.5|335.8|335.6|335.6|335.4|866
1650527310000|2022-04-21 07:48:30|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|0
1650527320000|2022-04-21 07:48:40|335.8|335.6|335.9|335.6|336|335.7|335.8|335.6|2218
1650527330000|2022-04-21 07:48:50|336|335.7|336|335.7|336|335.7|335.9|335.6|0
1650527340000|2022-04-21 07:49:00|335.9|335.6|335.8|335.6|336|335.7|335.8|335.6|936
1650527350000|2022-04-21 07:49:10|335.7|335.5|335.8|335.5|335.9|335.6|335.7|335.5|0
1650527360000|2022-04-21 07:49:20|335.9|335.6|335.9|335.6|335.9|335.6|335.8|335.5|0
1650527380000|2022-04-21 07:49:40|335.8|335.5|335.6|335.4|335.8|335.5|335.6|335.4|504
1650527390000|2022-04-21 07:49:50|335.7|335.5|335.8|335.5|335.8|335.5|335.7|335.5|0
1650527400000|2022-04-21 07:50:00|335.7|335.4|335.7|335.4|335.8|335.5|335.7|335.4|0
1650527410000|2022-04-21 07:50:10|335.8|335.5|335.7|335.4|335.8|335.5|335.7|335.4|0
1650527420000|2022-04-21 07:50:20|335.8|335.5|335.8|335.5|335.8|335.5|335.8|335.5|0
1650527430000|2022-04-21 07:50:30|335.6|335.4|335.7|335.5|335.7|335.5|335.6|335.4|0
1650527440000|2022-04-21 07:50:40|335.6|335.3|335.5|335.3|335.6|335.4|335.5|335.3|527
1650527450000|2022-04-21 07:50:50|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|0
1650527460000|2022-04-21 07:51:00|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.3|0
1650527470000|2022-04-21 07:51:10|335.5|335.3|335.5|335.3|335.6|335.4|335.5|335.3|0
1650527480000|2022-04-21 07:51:20|335.6|335.4|335.4|335.1|335.6|335.4|335.4|335.1|506
1650527490000|2022-04-21 07:51:30|335.5|335.2|335.5|335.3|335.5|335.3|335.4|335.1|0
1650527500000|2022-04-21 07:51:40|335.4|335.2|335.5|335.3|335.5|335.3|335.4|335.2|0
1650527510000|2022-04-21 07:51:50|335.4|335.2|335.4|335.2|335.5|335.3|335.4|335.2|0
1650527520000|2022-04-21 07:52:00|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|0
1650527530000|2022-04-21 07:52:10|335.5|335.3|335.5|335.3|335.6|335.4|335.5|335.3|0
1650527540000|2022-04-21 07:52:20|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|511
1650527550000|2022-04-21 07:52:30|335.5|335.3|335.5|335.3|335.6|335.4|335.5|335.3|0
1650527570000|2022-04-21 07:52:50|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|0
1650527580000|2022-04-21 07:53:00|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.3|0
1650527590000|2022-04-21 07:53:10|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1650527600000|2022-04-21 07:53:20|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.3|0
1650527630000|2022-04-21 07:53:50|335.5|335.3|335.5|335.3|335.6|335.4|335.5|335.3|0
1650527640000|2022-04-21 07:54:00|335.6|335.4|335.4|335.2|335.6|335.4|335.4|335.2|482
1650527650000|2022-04-21 07:54:10|335.5|335.3|335.4|335.2|335.5|335.3|335.4|335.2|0
1650527660000|2022-04-21 07:54:20|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|0
1650527670000|2022-04-21 07:54:30|335.5|335.3|335.6|335.3|335.6|335.3|335.4|335.2|0
1650527680000|2022-04-21 07:54:40|335.5|335.2|335.6|335.3|335.6|335.3|335.5|335.2|614
1650527690000|2022-04-21 07:54:50|335.7|335.4|335.7|335.5|335.8|335.5|335.6|335.4|0
1650527700000|2022-04-21 07:55:00|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|0
1650527710000|2022-04-21 07:55:10|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|0
1650527720000|2022-04-21 07:55:20|335.8|335.6|335.8|335.6|335.8|335.6|335.7|335.5|0
1650527730000|2022-04-21 07:55:30|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1650527740000|2022-04-21 07:55:40|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1650527760000|2022-04-21 07:56:00|335.7|335.5|335.8|335.6|335.8|335.6|335.7|335.5|516
1650527810000|2022-04-21 07:56:50|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.6|4748
1650527820000|2022-04-21 07:57:00|335.7|335.6|335.8|335.6|335.8|335.7|335.7|335.6|5927
1650527830000|2022-04-21 07:57:10|335.7||335.7||335.7||335.7||0
1650527840000|2022-04-21 07:57:20|335.8||335.8||335.8||335.8||2587
1650527850000|2022-04-21 07:57:30|335.7||335.7||335.7||335.7||0
1650527860000|2022-04-21 07:57:40|335.6|335.5|335.6|335.5|335.7|335.6|335.6|335.4|6718
1650527870000|2022-04-21 07:57:50|335.7|335.6|335.7|335.5|335.7|335.6|335.6|335.5|2114
1650527880000|2022-04-21 07:58:00|335.6|335.6|335.7|335.5|335.7|335.6|335.6|335.5|2000
1650527900000|2022-04-21 07:58:20|335.6||335.6||335.6||335.6||0
1650527920000|2022-04-21 07:58:40||335.4||335.5||335.5||335.4|6931
1650527990000|2022-04-21 07:59:50|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|968
1650528000000|2022-04-21 08:00:00|335.6|335.5|335.7|335.5|335.7|335.6|335.6|335.5|7233
1650528020000|2022-04-21 08:00:20|335.6||335.6||335.6||335.6||0
1650528100000|2022-04-21 08:01:40|335.5|335.4|335.6|335.5|335.6|335.5|335.5|335.4|8880
1650528110000|2022-04-21 08:01:50|335.7|335.6|335.7|335.5|335.7|335.6|335.7|335.5|5259
1650528120000|2022-04-21 08:02:00||335.6||335.6||335.6||335.6|0
1650528130000|2022-04-21 08:02:10|335.8|335.7|335.8|335.6|335.8|335.7|335.8|335.6|2390
1650528150000|2022-04-21 08:02:30||335.7||335.7||335.7||335.7|0
1650528160000|2022-04-21 08:02:40|335.9|335.8|335.9|335.7|336|335.8|335.9|335.7|12535
1650528170000|2022-04-21 08:02:50|335.8||335.8||335.8||335.8||0
1650528200000|2022-04-21 08:03:20|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.7|18090
1650528210000|2022-04-21 08:03:30|336|335.9|336|335.9|336|335.9|336|335.9|2617
1650528220000|2022-04-21 08:03:40|336.1||336||336.1||336||6521
1650528230000|2022-04-21 08:03:50|336.1||336||336.1||336||296
1650528250000|2022-04-21 08:04:10|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|10254
1650528280000|2022-04-21 08:04:40|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|501
1650528290000|2022-04-21 08:04:50|||||||||141
1650528340000|2022-04-21 08:05:40|335.9|335.8|336.1|335.9|336.1|335.9|335.9|335.8|31753
1650528350000|2022-04-21 08:05:50|336||336||336.1||336||6077
1650528380000|2022-04-21 08:06:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|572
1650528420000|2022-04-21 08:07:00|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|14889
1650528430000|2022-04-21 08:07:10|||||||||1028
1650528440000|2022-04-21 08:07:20|335.8|335.7|335.8|335.6|335.8|335.7|335.8|335.6|2740
1650528450000|2022-04-21 08:07:30||335.7||335.7||335.7||335.7|0
1650528460000|2022-04-21 08:07:40|335.9|335.8|335.8|335.7|335.9|335.8|335.7|335.6|12961
1650528470000|2022-04-21 08:07:50|335.9|335.8|335.9|335.7|335.9|335.8|335.8|335.7|11037
1650528480000|2022-04-21 08:08:00|335.8||335.8||335.8||335.8||10
1650528490000|2022-04-21 08:08:10|335.9||335.9||335.9||335.9||747
1650528500000|2022-04-21 08:08:20|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|6020
1650528530000|2022-04-21 08:08:50||335.7||335.7||335.7||335.7|0
1650528570000|2022-04-21 08:09:30|335.9||335.9||335.9||335.9||1012
1650528600000|2022-04-21 08:10:00|335.8||335.8||335.8||335.8||0
1650528640000|2022-04-21 08:10:40|||||||||2213
1650528680000|2022-04-21 08:11:20|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|4527
1650528700000|2022-04-21 08:11:40||335.5||335.5||335.6||335.5|524
1650528710000|2022-04-21 08:11:50|335.8|335.6|335.8|335.6|335.8|335.6|335.7|335.6|5140
1650528730000|2022-04-21 08:12:10|335.7||335.7||335.7||335.7||0
1650528740000|2022-04-21 08:12:20|335.8||335.8||335.8||335.8||0
1650528760000|2022-04-21 08:12:40|335.7||335.7||335.7||335.7||0
1650528800000|2022-04-21 08:13:20|335.8||335.8||335.8||335.8||484
1650528810000|2022-04-21 08:13:30|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|0
1650528840000|2022-04-21 08:14:00|335.8||335.9||335.9||335.8||0
1650528870000|2022-04-21 08:14:30|335.8|335.8|335.8|335.7|335.8|335.8|335.8|335.7|1858
1650528910000|2022-04-21 08:15:10|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|3729
1650528920000|2022-04-21 08:15:20|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|591
1650528930000|2022-04-21 08:15:30|335.6||335.6||335.6||335.6||1969
1650528940000|2022-04-21 08:15:40|335.5||335.6||335.6||335.5||0
1650528950000|2022-04-21 08:15:50|335.5||335.5||335.5||335.5||0
1650528970000|2022-04-21 08:16:10|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|1678
1650528980000|2022-04-21 08:16:20|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|2102
1650529030000|2022-04-21 08:17:10|335.1|335|335.1|335|335.1|335|335.1|335|510
1650529090000|2022-04-21 08:18:10|335|334.9|335.1|334.9|335.1|334.9|335|334.9|3336
1650529120000|2022-04-21 08:18:40|335||335||335||335||0
1650529150000|2022-04-21 08:19:10|334.9|334.8|334.7|334.6|334.9|334.8|334.7|334.6|5540
1650529180000|2022-04-21 08:19:40|334.6|334.5|334.6|334.4|334.7|334.5|334.6|334.4|7574
1650529190000|2022-04-21 08:19:50|334.5||334.5||334.5||334.5||2000
1650529230000|2022-04-21 08:20:30|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|592
1650529240000|2022-04-21 08:20:40|||||||||10000
1650529260000|2022-04-21 08:21:00|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|5948
1650529270000|2022-04-21 08:21:10|334.4|334.3|334.5|334.4|334.5|334.4|334.3|334.2|32889
1650529280000|2022-04-21 08:21:20|334.6||334.6||334.6||334.6||2080
1650529290000|2022-04-21 08:21:30||334.5||334.5||334.5||334.5|0
1650529310000|2022-04-21 08:21:50|334.7||334.6||334.7||334.6||4027
1650529320000|2022-04-21 08:22:00|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.5|5217
1650529330000|2022-04-21 08:22:10|334.9|334.7|334.9|334.7|334.9|334.8|334.8|334.7|3479
1650529420000|2022-04-21 08:23:40|334.8||334.8||334.8||334.8||2000
1650529460000|2022-04-21 08:24:20|334.9|334.8|335.1|334.9|335.1|335|334.9|334.8|11018
1650529470000|2022-04-21 08:24:30|335||335.1||335.1||335||0
1650529500000|2022-04-21 08:25:00||335||335||335||335|0
1650529520000|2022-04-21 08:25:20|335.2|335.1|335.2|335.1|335.2|335.1|335|334.9|29100
1650529530000|2022-04-21 08:25:30|335.3||335.3||335.3||335.3||2518
1650529560000|2022-04-21 08:26:00|335.2|335.2|335.2|335.1|335.2|335.2|335.2|335.1|1796
1650529580000|2022-04-21 08:26:20|||||||||996
1650529590000|2022-04-21 08:26:30|335.1|335|335.1|335|335.1|335|335.1|335|1597
1650529620000|2022-04-21 08:27:00|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335|10853
1650529630000|2022-04-21 08:27:10|335.2||335.2||335.2||335.2||0
1650529680000|2022-04-21 08:28:00|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|518
1650529690000|2022-04-21 08:28:10|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|3741
1650529700000|2022-04-21 08:28:20|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|11332
1650529730000|2022-04-21 08:28:50|335.2|335|335.2|335.1|335.2|335.1|335.1|335|30363
1650529750000|2022-04-21 08:29:10|335.1|335|335.1|335|335.1|335|335.1|335|1459
1650529780000|2022-04-21 08:29:40|335|334.9|335|334.9|335|334.9|335|334.9|8797
1650529790000|2022-04-21 08:29:50|335.1|335|335.1|335|335.1|335|335|335|2530
1650529860000|2022-04-21 08:31:00|335|334.9|335.2|335|335.2|335|335|334.9|6400
1650529870000|2022-04-21 08:31:10|335.1||335.2||335.2||335.1||0
1650529890000|2022-04-21 08:31:30|335.1||335.1||335.1||335.1||0
1650529900000|2022-04-21 08:31:40|335|334.9|335|334.8|335|334.9|335|334.8|0
1650529940000|2022-04-21 08:32:20|334.9||334.9||334.9||334.9||0
1650529950000|2022-04-21 08:32:30|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.7|5301
1650529960000|2022-04-21 08:32:40||334.8||334.8||334.8||334.8|0
1650530020000|2022-04-21 08:33:40|335|334.9|335.1|335|335.1|335|335|334.9|4226
1650530070000|2022-04-21 08:34:30|335.2||335.1||335.2||335.1||3700
1650530080000|2022-04-21 08:34:40|335.2|335.1|335.1|335|335.2|335.1|335.1|335|3481
1650530090000|2022-04-21 08:34:50|335.2||335.2||335.2||335.2||0
1650530120000|2022-04-21 08:35:20|335.1||335.1||335.1||335.1||0
1650530140000|2022-04-21 08:35:40|335|334.9|335|334.9|335|334.9|335|334.9|1130
1650530160000|2022-04-21 08:36:00|335.1|335|335.1|335|335.1|335|335.1|335|2716
1650530190000|2022-04-21 08:36:30|335.2||335.2||335.2||335.2||853
1650530200000|2022-04-21 08:36:40|335.1||335.1||335.1||335.1||0
1650530210000|2022-04-21 08:36:50|335.2||335.2||335.2||335.2||0
1650530240000|2022-04-21 08:37:20||335.1||335.1||335.1||335.1|0
1650530270000|2022-04-21 08:37:50|||||||||1770
1650530320000|2022-04-21 08:38:40|335.1|335|335.2|335.1|335.2|335.1|335.1|335|509
1650530330000|2022-04-21 08:38:50||335||335.1||335.1||335|0
1650530350000|2022-04-21 08:39:10|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1356
1650530360000|2022-04-21 08:39:20|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|6719
1650530460000|2022-04-21 08:41:00|335.1|335|335|334.9|335.1|335|335|334.9|4145
1650530480000|2022-04-21 08:41:20|335.1||335.1||335.1||335.1||3423
1650530520000|2022-04-21 08:42:00||335||335||335||335|0
1650530610000|2022-04-21 08:43:30|335.2||335.2||335.2||335.1||4756
1650530630000|2022-04-21 08:43:50|335.1|334.9|335|334.9|335.1|334.9|335|334.9|3528
1650530640000|2022-04-21 08:44:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|1400
1650530650000|2022-04-21 08:44:10|335||335||335||335||905
1650530660000|2022-04-21 08:44:20||334.9||334.9||334.9||334.9|1000
1650530700000|2022-04-21 08:45:00|335.1||335||335.1||335||1044
1650530710000|2022-04-21 08:45:10|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|6120
1650530730000|2022-04-21 08:45:30|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|42
1650530740000|2022-04-21 08:45:40|335||335||335||335||1838
1650530760000|2022-04-21 08:46:00|334.9||334.9||334.9||334.9||0
1650530770000|2022-04-21 08:46:10|335||335||335||335||0
1650530800000|2022-04-21 08:46:40|334.9||334.9||334.9||334.9||0
1650530810000|2022-04-21 08:46:50|335|334.9|335|334.9|335|334.9|335|334.9|504
1650530830000|2022-04-21 08:47:10|335.1|335|335.1|335|335.1|335|335.1|335|496
1650530910000|2022-04-21 08:48:30|335.2|335.1|335.2|335|335.2|335.1|335.1|335|3344
1650530920000|2022-04-21 08:48:40|335.1||335.1||335.1||335.1||0
1650530940000|2022-04-21 08:49:00|335|334.9|335|334.9|335|334.9|335|334.9|8334
1650530950000|2022-04-21 08:49:10|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|300
1650530970000|2022-04-21 08:49:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|947
1650530980000|2022-04-21 08:49:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|492
1650531000000|2022-04-21 08:50:00|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|1569
1650531040000|2022-04-21 08:50:40||334.8||334.8||334.8||334.8|0
1650531050000|2022-04-21 08:50:50|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|7441
1650531110000|2022-04-21 08:51:50|334.9||334.9||334.9||334.9||3053
1650531130000|2022-04-21 08:52:10|||||||||920
1650531150000|2022-04-21 08:52:30|334.8||334.8||334.8||334.8||1000
1650531170000|2022-04-21 08:52:50|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|2250
1650531190000|2022-04-21 08:53:10|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|4957
1650531230000|2022-04-21 08:53:50||334.7||334.7||334.7||334.7|0
1650531260000|2022-04-21 08:54:20|||||||||1000
1650531270000|2022-04-21 08:54:30|||||||||2020
1650531300000|2022-04-21 08:55:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|522
1650531370000|2022-04-21 08:56:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|1654
1650531390000|2022-04-21 08:56:30|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|10829
1650531410000|2022-04-21 08:56:50||334.4||334.4||334.4||334.4|2445
1650531420000|2022-04-21 08:57:00|334.5|334.3|334.4|334.3|334.5|334.3|334.4|334.3|179
1650531430000|2022-04-21 08:57:10|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|3713
1650531460000|2022-04-21 08:57:40|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|4954
1650531480000|2022-04-21 08:58:00|334.6|334.5|334.7|334.6|334.7|334.6|334.5|334.4|8296
1650531500000|2022-04-21 08:58:20|334.8|334.7|334.9|334.8|334.9|334.8|334.8|334.6|6612
1650531510000|2022-04-21 08:58:30||334.7||334.8||334.8||334.7|4652
1650531520000|2022-04-21 08:58:40||334.7||334.8||334.8||334.7|0
1650531560000|2022-04-21 08:59:20|335|334.9|335|334.9|335|334.9|334.9|334.8|2643
1650531580000|2022-04-21 08:59:40|335.1|335|335.2|335|335.2|335|335.1|335|3813
1650531590000|2022-04-21 08:59:50|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|1871
1650531680000|2022-04-21 09:01:20|335|334.8|335|334.9|335|334.9|334.9|334.7|14974
1650531690000|2022-04-21 09:01:30|334.9|334.8|335|334.8|335|334.8|334.9|334.8|6588
1650531710000|2022-04-21 09:01:50|334.9||334.9||334.9||334.9||0
1650531720000|2022-04-21 09:02:00|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|1723
1650531730000|2022-04-21 09:02:10|334.8|334.6|334.7|334.6|334.8|334.6|334.7|334.6|6
1650531740000|2022-04-21 09:02:20||334.5||334.5||334.5||334.5|0
1650531760000|2022-04-21 09:02:40|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1650531780000|2022-04-21 09:03:00|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|1000
1650531800000|2022-04-21 09:03:20||334.4||334.4||334.4||334.4|11
1650531820000|2022-04-21 09:03:40||334.3||334.4||334.4||334.3|0
1650531860000|2022-04-21 09:04:20|334.4|334.3|334.4|334.2|334.4|334.3|334.4|334.2|1
1650531870000|2022-04-21 09:04:30|334.3|334.1|334.3|334.2|334.3|334.2|334.3|334.1|0
1650531880000|2022-04-21 09:04:40|334.2|334.1|334.4|334.3|334.4|334.3|334.2|334.1|16823
1650531900000|2022-04-21 09:05:00|||||||||144
1650531910000|2022-04-21 09:05:10|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|529
1650531930000|2022-04-21 09:05:30|||||||||2620
1650531960000|2022-04-21 09:06:00|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|5767
1650531970000|2022-04-21 09:06:10|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|498
1650531990000|2022-04-21 09:06:30|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|1878
1650532040000|2022-04-21 09:07:20|334.4||334.5||334.5||334.4||502
1650532070000|2022-04-21 09:07:50|334.6|334.4|334.6|334.5|334.6|334.5|334.6|334.4|4736
1650532080000|2022-04-21 09:08:00|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|1420
1650532090000|2022-04-21 09:08:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|1345
1650532140000|2022-04-21 09:09:00|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|1445
1650532150000|2022-04-21 09:09:10|334.4|334.1|334.4|334.3|334.4|334.3|334.4|334.1|3492
1650532160000|2022-04-21 09:09:20|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|371
1650532180000|2022-04-21 09:09:40||334.2||334.2||334.2||334.2|0
1650532200000|2022-04-21 09:10:00|334.3||334.3||334.3||334.3||0
1650532210000|2022-04-21 09:10:10|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|504
1650532220000|2022-04-21 09:10:20|334.1|334|334.1|334|334.1|334|334.1|334|1005
1650532230000|2022-04-21 09:10:30|334|333.9|334.1|334|334.1|334|334|333.9|2738
1650532300000|2022-04-21 09:11:40||333.9||334||334||333.9|430
1650532310000|2022-04-21 09:11:50|334|333.9|334.1|333.9|334.1|333.9|334|333.9|182
1650532320000|2022-04-21 09:12:00|334|334|334.1|334|334.1|334|334|334|1215
1650532350000|2022-04-21 09:12:30|334|333.9|334|333.9|334|333.9|334|333.9|3582
1650532360000|2022-04-21 09:12:40|334.1|334|334.2|334|334.2|334.1|334.1|334|7924
1650532400000|2022-04-21 09:13:20|||||||||1497
1650532410000|2022-04-21 09:13:30||334.1||334.1||334.1||334.1|0
1650532440000|2022-04-21 09:14:00|334.3|334.2|334.3|334.1|334.3|334.2|334.3|334.1|3152
1650532450000|2022-04-21 09:14:10|334.2||334.2||334.2||334.2||0
1650532470000|2022-04-21 09:14:30|334.3|334.2|334.3|334.1|334.3|334.2|334.3|334.1|3236
1650532490000|2022-04-21 09:14:50||334.2||334.2||334.2||334.2|0
1650532510000|2022-04-21 09:15:10|334.2|334.1|334.2|334|334.3|334.2|334.2|334|3487
1650532520000|2022-04-21 09:15:20||334.1||334.1||334.1||334.1|0
1650532530000|2022-04-21 09:15:30|||||||||460
1650532580000|2022-04-21 09:16:20|334.1|334|334.1|334|334.2|334.1|334.1|334|8898
1650532590000|2022-04-21 09:16:30|334.2|334.1|334.2|334.1|334.2|334.1|334.1|334|14682
1650532650000|2022-04-21 09:17:30|334.3|334.2|334.3|334.1|334.3|334.2|334.2|334.1|3704
1650532670000|2022-04-21 09:17:50||334.2||334.2||334.2||334.2|0
1650532710000|2022-04-21 09:18:30|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|3736
1650532720000|2022-04-21 09:18:40|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|226
1650532730000|2022-04-21 09:18:50|334.6||334.6||334.6||334.6||0
1650532740000|2022-04-21 09:19:00|334.5||334.5||334.5||334.5||0
1650532790000|2022-04-21 09:19:50|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|9954
1650532860000|2022-04-21 09:21:00|334.5|334.4|334.5|334.3|334.5|334.4|334.4|334.3|2244
1650532870000|2022-04-21 09:21:10||334.4||334.4||334.4||334.4|0
1650532890000|2022-04-21 09:21:30|||||||||100
1650532930000|2022-04-21 09:22:10|334.6||334.6||334.6||334.6||3354
1650532950000|2022-04-21 09:22:30|334.5||334.5||334.5||334.5||0
1650532970000|2022-04-21 09:22:50|334.6||334.6||334.6||334.6||0
1650533000000|2022-04-21 09:23:20||334.5||334.5||334.5||334.5|0
1650533020000|2022-04-21 09:23:40|334.5|334.4|334.7|334.6|334.7|334.6|334.5|334.4|12230
1650533030000|2022-04-21 09:23:50|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|415
1650533040000|2022-04-21 09:24:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|2000
1650533050000|2022-04-21 09:24:10|334.8||334.8||334.8||334.8||1792
1650533060000|2022-04-21 09:24:20||334.7||334.7||334.7||334.7|0
1650533150000|2022-04-21 09:25:50|334.9||334.8||334.9||334.8||2081
1650533160000|2022-04-21 09:26:00||334.6||334.7||334.7||334.6|10796
1650533260000|2022-04-21 09:27:40|334.7|334.6|334.8|334.7|334.9|334.8|334.7|334.6|11890
1650533330000|2022-04-21 09:28:50|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|418
1650533460000|2022-04-21 09:31:00|334.6|334.5|334.5|334.4|334.6|334.5|334.5|334.4|2094
1650533470000|2022-04-21 09:31:10||334.3||334.3||334.3||334.3|3443
1650533500000|2022-04-21 09:31:40|334.6|334.4|334.5|334.4|334.6|334.4|334.5|334.4|12193
1650533550000|2022-04-21 09:32:30|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|6426
1650533560000|2022-04-21 09:32:40|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|774
1650533680000|2022-04-21 09:34:40|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|8699
1650533710000|2022-04-21 09:35:10|334.7||334.7||334.7||334.7||0
1650533730000|2022-04-21 09:35:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.6|404
1650533740000|2022-04-21 09:35:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|637
1650533820000|2022-04-21 09:37:00|335|334.9|335|334.9|335|334.9|335|334.9|2676
1650533860000|2022-04-21 09:37:40|||||||||5960
1650533930000|2022-04-21 09:38:50|335.1|335|335.2|335.1|335.2|335.1|335|335|7896
1650533940000|2022-04-21 09:39:00|335.1|335|335.2|335.1|335.2|335.1|335.1|335|7667
1650533950000|2022-04-21 09:39:10|335.3||335.3||335.3||335.3||1590
1650533980000|2022-04-21 09:39:40|335.2||335.2||335.2||335.2||0
1650534020000|2022-04-21 09:40:20|335.3|335.2|335.3|335.1|335.3|335.2|335.3|335.1|4186
1650534030000|2022-04-21 09:40:30||335.2||335.2||335.2||335.2|0
1650534050000|2022-04-21 09:40:50|335.4||335.3||335.4||335.3||0
1650534060000|2022-04-21 09:41:00|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|572
1650534070000|2022-04-21 09:41:10|||||||||895
1650534130000|2022-04-21 09:42:10|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|957
1650534240000|2022-04-21 09:44:00|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|5862
1650534260000|2022-04-21 09:44:20|||||||||393
1650534300000|2022-04-21 09:45:00|||||||||1486
1650534310000|2022-04-21 09:45:10|335.3|335.2|335.4|335.2|335.4|335.3|335.3|335.2|538
1650534320000|2022-04-21 09:45:20||335.3||335.2||335.3||335.2|0
1650534330000|2022-04-21 09:45:30|335.3||335.3||335.3||335.3||1094
1650534380000|2022-04-21 09:46:20|||||||||1050
1650534400000|2022-04-21 09:46:40|335.2|335.1|335.2|335|335.2|335.1|335.1|335|5540
1650534420000|2022-04-21 09:47:00||335.1||335.1||335.1||335.1|0
1650534450000|2022-04-21 09:47:30|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1541
1650534460000|2022-04-21 09:47:40|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|381
1650534470000|2022-04-21 09:47:50|335.1|335|335.2|335.1|335.2|335.1|335.1|335|12058
1650534500000|2022-04-21 09:48:20|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1798
1650534530000|2022-04-21 09:48:50||335.1||335.2||335.2||335.1|2847
1650534540000|2022-04-21 09:49:00|335.4|335.3|335.2|335|335.4|335.3|335.1|335|18107
1650534550000|2022-04-21 09:49:10|335.1||335.1||335.1||335.1||0
1650534590000|2022-04-21 09:49:50|335|334.9|335|334.9|335|334.9|335|334.9|4991
1650534610000|2022-04-21 09:50:10|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|1889
1650534620000|2022-04-21 09:50:20|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|364
1650534630000|2022-04-21 09:50:30|334.8||334.8||334.8||334.8||0
1650534680000|2022-04-21 09:51:20|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|396
1650534690000|2022-04-21 09:51:30|335|334.9|335|334.9|335|334.9|335|334.8|3464
1650534710000|2022-04-21 09:51:50|334.9|334.8|335|334.9|335|334.9|334.9|334.8|7101
1650534750000|2022-04-21 09:52:30|||||||||2000
1650534770000|2022-04-21 09:52:50|334.9|334.8|335|334.8|335|334.8|334.9|334.8|1094
1650534780000|2022-04-21 09:53:00|334.9||334.9||334.9||334.9||0
1650534830000|2022-04-21 09:53:50|335|334.9|334.9|334.8|335|334.9|334.9|334.8|3677
1650534850000|2022-04-21 09:54:10||334.7||334.8||334.8||334.7|0
1650534860000|2022-04-21 09:54:20||334.7||334.7||334.7||334.7|0
1650534890000|2022-04-21 09:54:50||334.8||334.7||334.8||334.7|557
1650534900000|2022-04-21 09:55:00|334.8||334.8||334.8||334.8||0
1650534920000|2022-04-21 09:55:20||334.6||334.6||334.6||334.6|1983
1650534940000|2022-04-21 09:55:40|334.7||334.7||334.7||334.7||0
1650534960000|2022-04-21 09:56:00|334.8||334.7||334.8||334.7||2371
1650535080000|2022-04-21 09:58:00|334.6|334.5|334.5|334.3|334.6|334.5|334.5|334.3|11941
1650535110000|2022-04-21 09:58:30|334.4||334.4||334.4||334.4||0
1650535120000|2022-04-21 09:58:40|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|3687
1650535140000|2022-04-21 09:59:00|334.2|334.1|334.1|334|334.2|334.1|334.1|334|5030
1650535160000|2022-04-21 09:59:20|||||||||537
1650535170000|2022-04-21 09:59:30|334|333.9|334|333.9|334|333.9|334|333.9|1656
1650535180000|2022-04-21 09:59:40|334.1|334|334.1|334|334.1|334|334|334|12529
1650535210000|2022-04-21 10:00:10|334|333.9|334.1|334|334.1|334|334|333.7|29359
1650535220000|2022-04-21 10:00:20|334.2|334.1|334.1|334|334.2|334.1|334.1|334|9888
1650535240000|2022-04-21 10:00:40|334.2||334.2||334.2||334.2||0
1650535260000|2022-04-21 10:01:00|334.1||334.2||334.2||334.1||1820
1650535270000|2022-04-21 10:01:10|334.1|334.1|334.1|334|334.1|334.1|334.1|334|711
1650535280000|2022-04-21 10:01:20|334|333.9|334.1|333.9|334.1|333.9|334|333.9|1749
1650535290000|2022-04-21 10:01:30|334||334||334||334||0
1650535310000|2022-04-21 10:01:50|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|4106
1650535370000|2022-04-21 10:02:50|333.8|333.6|333.8|333.7|333.8|333.7|333.7|333.6|6223
1650535390000|2022-04-21 10:03:10||333.6||333.6||333.7||333.6|0
1650535400000|2022-04-21 10:03:20||333.7||333.7||333.7||333.7|0
1650535410000|2022-04-21 10:03:30|333.9|333.8|334|333.9|334|333.9|333.9|333.8|10359
1650535440000|2022-04-21 10:04:00|333.9|333.8|334|333.9|334|333.9|333.9|333.8|1626
1650535500000|2022-04-21 10:05:00|||||||||457
1650535520000|2022-04-21 10:05:20|334.1|334|334.1|334|334.1|334|334.1|334|7093
1650535530000|2022-04-21 10:05:30|334|333.9|334.1|333.9|334.1|333.9|334|333.9|790
1650535540000|2022-04-21 10:05:40|334||334||334||334||0
1650535550000|2022-04-21 10:05:50|334.1|334|334.1|334|334.1|334|334.1|333.9|5379
1650535580000|2022-04-21 10:06:20|334|333.9|334.1|334|334.1|334|334|333.9|4502
1650535610000|2022-04-21 10:06:50|334|333.9|334|333.9|334|333.9|334|333.9|386
1650535650000|2022-04-21 10:07:30|334.1|334|334.1|334|334.1|334|334.1|334|842
1650535670000|2022-04-21 10:07:50|334|333.9|334.1|333.9|334.1|333.9|334|333.9|363
1650535700000|2022-04-21 10:08:20||334||334||334||334|0
1650535720000|2022-04-21 10:08:40|334.2|334.1|334.1|333.9|334.2|334.1|334.1|333.9|24746
1650535730000|2022-04-21 10:08:50||334||333.9||334||333.9|0
1650535740000|2022-04-21 10:09:00|334||334||334.1||334||0
1650535870000|2022-04-21 10:11:10|334.1|334|334.1|334|334.1|334|334.1|334|1696
1650535880000|2022-04-21 10:11:20|334.2|333.9|334|333.9|334.2|334|334|333.9|6132
1650535900000|2022-04-21 10:11:40|334.1||334.1||334.1||334.1||0
1650535920000|2022-04-21 10:12:00||334||334||334||334|0
1650535940000|2022-04-21 10:12:20|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|467
1650535980000|2022-04-21 10:13:00|334.1|334|334.1|334|334.1|334|334.1|334|0
1650535990000|2022-04-21 10:13:10|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334|472
1650536150000|2022-04-21 10:15:50|334.1|334|334.1|334|334.1|334|334.1|334|699
1650536230000|2022-04-21 10:17:10|334.2|334.1|334.1|334|334.2|334.1|334.1|334|10246
1650536240000|2022-04-21 10:17:20|||||||||3824
1650536250000|2022-04-21 10:17:30|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|5128
1650536290000|2022-04-21 10:18:10|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|1757
1650536300000|2022-04-21 10:18:20|334.3||334.3||334.3||334.3||0
1650536320000|2022-04-21 10:18:40||334.2||334.2||334.2||334.2|0
1650536450000|2022-04-21 10:20:50|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|5721
1650536460000|2022-04-21 10:21:00|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|8035
1650536490000|2022-04-21 10:21:30|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|73
1650536510000|2022-04-21 10:21:50|334.7|334.6|335|334.9|335|334.9|334.7|334.6|16064
1650536520000|2022-04-21 10:22:00|335.1|335|335.2|335.1|335.2|335.1|335.1|335|5326
1650536530000|2022-04-21 10:22:10|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|9164
1650536540000|2022-04-21 10:22:20|335.3||335.3||335.3||335.3||3833
1650536550000|2022-04-21 10:22:30|335.2|335.2|335.3|335.2|335.3|335.2|335.2|335.2|5918
1650536700000|2022-04-21 10:25:00|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|12658
1650536720000|2022-04-21 10:25:20|335.2|335.1|335.2|335.1|335.2|335.1|335.1|335|14440
1650536800000|2022-04-21 10:26:40|335.1|335|335|334.9|335.1|335|335|334.9|9239
1650536820000|2022-04-21 10:27:00|334.9|334.8|335.1|335|335.1|335|334.9|334.8|19379
1650536930000|2022-04-21 10:28:50|335.2|335.1|335.1|335|335.2|335.1|335.1|335|25434
1650537010000|2022-04-21 10:30:10|335|334.9|335|334.8|335.1|335|334.9|334.8|18026
1650537050000|2022-04-21 10:30:50||334.9||334.9||334.9||334.9|0
1650537130000|2022-04-21 10:32:10|335.1|335|335.2|335|335.2|335.1|335.1|335|17128
1650537140000|2022-04-21 10:32:20|335.1||335.1||335.1||335.1||0
1650537170000|2022-04-21 10:32:50|||||||||206
1650537190000|2022-04-21 10:33:10|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|920
1650537200000|2022-04-21 10:33:20|335.1|335|335.1|335|335.1|335|335.1|335|3746
1650537290000|2022-04-21 10:34:50|335.2||335.2||335.2||335.2||400
1650537300000|2022-04-21 10:35:00||335.1||335.1||335.1||335.1|0
1650537350000|2022-04-21 10:35:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|3342
1650537360000|2022-04-21 10:36:00|||||||||333
1650537380000|2022-04-21 10:36:20|||||||||11816
1650537420000|2022-04-21 10:37:00|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|8190
1650537430000|2022-04-21 10:37:10|335.4|335.3|335.5|335.3|335.5|335.3|335.3|335.3|10002
1650537440000|2022-04-21 10:37:20|335.4||335.4||335.4||335.4||0
1650537450000|2022-04-21 10:37:30|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|1807
1650537480000|2022-04-21 10:38:00|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|13231
1650537550000|2022-04-21 10:39:10|||||||||700
1650537710000|2022-04-21 10:41:50|335.5|335.4|335.5|335.4|335.5|335.4|335.4|335.3|13658
1650537720000|2022-04-21 10:42:00|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|2156
1650537790000|2022-04-21 10:43:10|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|2098
1650537880000|2022-04-21 10:44:40|335.6||335.6||335.6||335.5||3167
1650537900000|2022-04-21 10:45:00|||||||||200
1650537910000|2022-04-21 10:45:10|335.5||335.5||335.5||335.5||0
1650537950000|2022-04-21 10:45:50|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.4|5030
1650537960000|2022-04-21 10:46:00|335.5|335.4|335.5|335.4|335.5|335.5|335.5|335.4|2000
1650538030000|2022-04-21 10:47:10|335.6||335.6||335.6||335.6||1316
1650538050000|2022-04-21 10:47:30|335.5||335.5||335.5||335.5||0
1650538070000|2022-04-21 10:47:50|335.6||335.6||335.6||335.6||2740
1650538140000|2022-04-21 10:49:00|335.5||335.5||335.5||335.5||0
1650538150000|2022-04-21 10:49:10|||||||||1159
1650538160000|2022-04-21 10:49:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|21632
1650538170000|2022-04-21 10:49:30|335.5|335.4|335.5|335.3|335.5|335.4|335.5|335.3|383
1650538180000|2022-04-21 10:49:40||335.4||335.4||335.4||335.4|0
1650538240000|2022-04-21 10:50:40|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|15233
1650538280000|2022-04-21 10:51:20|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|6792
1650538300000|2022-04-21 10:51:40||335.5||335.6||335.6||335.5|556
1650538340000|2022-04-21 10:52:20|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|21772
1650538350000|2022-04-21 10:52:30|||||||||200
1650538460000|2022-04-21 10:54:20||335.5||335.6||335.6||335.5|2690
1650538470000|2022-04-21 10:54:30|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|584
1650538490000|2022-04-21 10:54:50|||||||||988
1650538510000|2022-04-21 10:55:10|||||||||168
1650538530000|2022-04-21 10:55:30|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|4691
1650538540000|2022-04-21 10:55:40||335.5||335.4||335.5||335.4|24
1650538560000|2022-04-21 10:56:00|335.5||335.5||335.5||335.5||0
1650538630000|2022-04-21 10:57:10|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|1207
1650538660000|2022-04-21 10:57:40||335.4||335.5||335.5||335.4|0
1650538670000|2022-04-21 10:57:50|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|531
1650538700000|2022-04-21 10:58:20|335.6||335.6||335.6||335.6||362
1650538770000|2022-04-21 10:59:30||335.5||335.5||335.5||335.5|0
1650538810000|2022-04-21 11:00:10|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|930
1650538840000|2022-04-21 11:00:40|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|1356
1650538850000|2022-04-21 11:00:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|2432
1650538860000|2022-04-21 11:01:00|335.4|335.3|335.4|335.3|335.4|335.3|335.3|335.2|9558
1650538900000|2022-04-21 11:01:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1794
1650538930000|2022-04-21 11:02:10|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|2986
1650539110000|2022-04-21 11:05:10|335.1|335|335.1|335|335.1|335|335.1|335|1691
1650539160000|2022-04-21 11:06:00|335|334.9|335|334.9|335|334.9|334.9|334.8|7665
1650539420000|2022-04-21 11:10:20||334.8||334.8||334.8||334.8|878
1650539480000|2022-04-21 11:11:20|||||||||93
1650539510000|2022-04-21 11:11:50|334.9||334.9||335||334.9||0
1650539710000|2022-04-21 11:15:10|335|334.9|335|334.8|335|334.9|335|334.8|3473
1650539730000|2022-04-21 11:15:30|335.1|334.9|335.2|335.1|335.2|335.1|335|334.9|13778
1650539780000|2022-04-21 11:16:20|335.1|335|335.1|335|335.1|335|335.1|335|5444
1650539820000|2022-04-21 11:17:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|926
1650539930000|2022-04-21 11:18:50|||||||||199
1650540110000|2022-04-21 11:21:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|7424
1650540160000|2022-04-21 11:22:40|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|4056
1650540200000|2022-04-21 11:23:20|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|360
1650540300000|2022-04-21 11:25:00|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|3970
1650540370000|2022-04-21 11:26:10|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|326
1650540460000|2022-04-21 11:27:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|2893
1650540520000|2022-04-21 11:28:40||335.1||335.2||335.2||335.1|8594
1650540590000|2022-04-21 11:29:50|335.4|335.3|335.4|335.2|335.4|335.3|335.3|335.2|2528
1650540600000|2022-04-21 11:30:00||335.3||335.3||335.3||335.3|0
1650540660000|2022-04-21 11:31:00|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|6812
1650540810000|2022-04-21 11:33:30|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.1|8861
1650540880000|2022-04-21 11:34:40|335.2|335|334.9|334.8|335.2|335|334.9|334.8|35420
1650540890000|2022-04-21 11:34:50|334.8|334.7|334.9|334.7|334.9|334.8|334.6|334.5|28522
1650540900000|2022-04-21 11:35:00|335|334.8|335|334.9|335|334.9|335|334.8|0
1650540920000|2022-04-21 11:35:20|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|1875
1650540940000|2022-04-21 11:35:40|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.6|97
1650541040000|2022-04-21 11:37:20||334.6||334.6||334.6||334.6|0
1650541050000|2022-04-21 11:37:30||334.7||334.7||334.7||334.7|0
1650541190000|2022-04-21 11:39:50|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|919
1650541220000|2022-04-21 11:40:20|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|2183
1650541260000|2022-04-21 11:41:00||334.7||334.6||334.7||334.6|2375
1650541280000|2022-04-21 11:41:20||334.7||334.7||334.7||334.7|0
1650541330000|2022-04-21 11:42:10||334.6||334.7||334.7||334.6|2373
1650541340000|2022-04-21 11:42:20|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|413
1650541450000|2022-04-21 11:44:10|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|4857
1650541460000|2022-04-21 11:44:20|334.8||334.8||334.8||334.8||401
1650541470000|2022-04-21 11:44:30||334.7||334.7||334.7||334.7|0
1650541500000|2022-04-21 11:45:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|4738
1650541530000|2022-04-21 11:45:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|6980
1650541540000|2022-04-21 11:45:40|||||||||276
1650541560000|2022-04-21 11:46:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.7|80
1650541590000|2022-04-21 11:46:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|1495
1650541680000|2022-04-21 11:48:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|2514
1650541690000|2022-04-21 11:48:10|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|368
1650541720000|2022-04-21 11:48:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|4961
1650541730000|2022-04-21 11:48:50|335|334.7|335|334.8|335|334.8|335|334.7|11588
1650541740000|2022-04-21 11:49:00|335.1|334.9|335|334.9|335.1|335|335|334.9|8409
1650541750000|2022-04-21 11:49:10|335.1|335|335.1|335|335.1|335|335.1|335|686
1650541800000|2022-04-21 11:50:00|335|334.9|335|334.9|335|334.9|335|334.9|7795
1650541870000|2022-04-21 11:51:10|335.1|335|335|334.9|335.1|335|335|334.9|6263
1650541910000|2022-04-21 11:51:50|335.1|335|335.1|335|335.1|335|335.1|335|252
1650541920000|2022-04-21 11:52:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|1982
1650541940000|2022-04-21 11:52:20|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|367
1650541950000|2022-04-21 11:52:30|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|4391
1650541960000|2022-04-21 11:52:40|335.2||335.2||335.2||335.2||0
1650542010000|2022-04-21 11:53:30|||||||||104
1650542050000|2022-04-21 11:54:10|335.1|335|335.1|335|335.1|335|335.1|335|2278
1650542070000|2022-04-21 11:54:30|335|334.9|335.1|335|335.1|335|335|334.9|7112
1650542210000|2022-04-21 11:56:50|335|334.9|335.1|335|335.2|335|335|334.9|28077
1650542300000|2022-04-21 11:58:20|335|334.9|335.1|335|335.1|335|335|334.9|9065
1650542340000|2022-04-21 11:59:00|335|334.9|335|334.9|335.1|335|335|334.8|50355
1650542350000|2022-04-21 11:59:10|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|3333
1650542370000|2022-04-21 11:59:30|||||||||1207
1650542390000|2022-04-21 11:59:50|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|934
1650542410000|2022-04-21 12:00:10|334.8||334.7||334.8||334.7||369
1650542430000|2022-04-21 12:00:30|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|14234
1650542440000|2022-04-21 12:00:40|334.7|334.3|334.4|334.3|334.7|334.4|334.3|334.2|41409
1650542460000|2022-04-21 12:01:00|334.3|334.2|334.3|334.1|334.3|334.2|334.2|334.1|4008
1650542470000|2022-04-21 12:01:10|334.2||334.2||334.2||334.2||0
1650542480000|2022-04-21 12:01:20|334.1|334|334|333.9|334.1|334|334|333.9|14368
1650542600000|2022-04-21 12:03:20|333.9|333.8|334|333.9|334|333.9|333.9|333.8|3081
1650542620000|2022-04-21 12:03:40|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|5237
1650542630000|2022-04-21 12:03:50|333.7|333.5|333.6|333.5|333.7|333.5|333.6|333.5|13889
1650542650000|2022-04-21 12:04:10|333.5|333.4|333.5|333.3|333.5|333.4|333.4|333.3|10295
1650542660000|2022-04-21 12:04:20||333.4||333.4||333.4||333.4|576
1650542680000|2022-04-21 12:04:40|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|2035
1650542720000|2022-04-21 12:05:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|384
1650542730000|2022-04-21 12:05:30|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|13433
1650542790000|2022-04-21 12:06:30|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|7458
1650542880000|2022-04-21 12:08:00||333.5||333.5||333.5||333.5|0
1650542890000|2022-04-21 12:08:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|4397
1650542900000|2022-04-21 12:08:20|333.8||333.7||333.8||333.7||5276
1650542930000|2022-04-21 12:08:50|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|4868
1650542960000|2022-04-21 12:09:20|333.7|333.7|333.8|333.6|333.8|333.7|333.7|333.6|643
1650542980000|2022-04-21 12:09:40||333.7||333.7||333.7||333.7|0
1650543000000|2022-04-21 12:10:00|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|4079
1650543040000|2022-04-21 12:10:40|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|19785
1650543070000|2022-04-21 12:11:10|334|333.9|334|333.9|334|333.9|333.9|333.8|4631
1650543110000|2022-04-21 12:11:50|333.9|333.8|334|333.8|334|333.9|333.9|333.8|9997
1650543130000|2022-04-21 12:12:10||333.9||333.9||333.9||333.9|0
1650543160000|2022-04-21 12:12:40|334.1|334|334.1|334|334.1|334|334.1|334|12415
1650543190000|2022-04-21 12:13:10|334|333.9|334|333.9|334|333.9|334|333.9|382
1650543240000|2022-04-21 12:14:00|334.1|334|334.1|333.9|334.1|334|334.1|333.9|6781
1650543250000|2022-04-21 12:14:10|334||334||334||334||0
1650543410000|2022-04-21 12:16:50|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|25943
1650543420000|2022-04-21 12:17:00|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|15169
1650543460000|2022-04-21 12:17:40|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|6077
1650543490000|2022-04-21 12:18:10|333.8||333.8||333.8||333.8||0
1650543520000|2022-04-21 12:18:40|333.7|333.7|333.7|333.6|333.7|333.7|333.7|333.6|771
1650543530000|2022-04-21 12:18:50|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|5064
1650543540000|2022-04-21 12:19:00|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|22618
1650543570000|2022-04-21 12:19:30|333.6||333.6||333.6||333.6||0
1650543640000|2022-04-21 12:20:40|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|723
1650543650000|2022-04-21 12:20:50|||||||||585
1650543680000|2022-04-21 12:21:20|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|7328
1650543690000|2022-04-21 12:21:30||333.4||333.4||333.4||333.4|3156
1650543700000|2022-04-21 12:21:40|333.5|333.5|333.5|333.4|333.6|333.5|333.5|333.4|1930
1650543710000|2022-04-21 12:21:50|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|46
1650543730000|2022-04-21 12:22:10|333.7|333.6|333.5|333.4|333.7|333.6|333.5|333.4|18524
1650543740000|2022-04-21 12:22:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|551
1650543770000|2022-04-21 12:22:50|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|19563
1650543900000|2022-04-21 12:25:00|333.6|333.5|333.6|333.4|333.6|333.5|333.5|333.4|9931
1650543910000|2022-04-21 12:25:10|333.5||333.5||333.5||333.5||0
1650543930000|2022-04-21 12:25:30|333.6|333.5|333.6|333.4|333.7|333.6|333.5|333.4|41293
1650543960000|2022-04-21 12:26:00|333.5||333.5||333.5||333.5||0
1650544010000|2022-04-21 12:26:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|3095
1650544030000|2022-04-21 12:27:10|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|838
1650544050000|2022-04-21 12:27:30|||||||||400
1650544080000|2022-04-21 12:28:00||333.3||333.4||333.4||333.3|2000
1650544130000|2022-04-21 12:28:50|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|5901
1650544150000|2022-04-21 12:29:10||333.1||333.2||333.2||333.1|512
1650544170000|2022-04-21 12:29:30||333.1||333.2||333.2||333.1|1024
1650544200000|2022-04-21 12:30:00|333.4|333.3|333.5|333.3|333.5|333.4|333.4|333.3|4855
1650544260000|2022-04-21 12:31:00|333.4||333.5||333.5||333.4||2988
1650544280000|2022-04-21 12:31:20||333.4||333.4||333.4||333.4|0
1650544330000|2022-04-21 12:32:10|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|10677
1650544400000|2022-04-21 12:33:20|333.5||333.5||333.5||333.5||0
1650544440000|2022-04-21 12:34:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|10337
1650544460000|2022-04-21 12:34:20||333.2||333.2||333.2||333.2|16636
1650544480000|2022-04-21 12:34:40|333.3|333.1|333.2|333|333.3|333.2|333.2|333|22706
1650544490000|2022-04-21 12:34:50|333.1|332.9|333.1|332.9|333.1|333|333|332.9|28663
1650544500000|2022-04-21 12:35:00|333.2|333|333.2|333|333.2|333|333.2|333|1756
1650544510000|2022-04-21 12:35:10|333.1||333.1||333.1||333.1||0
1650544520000|2022-04-21 12:35:20|333.2||333.1||333.2||333.1||0
1650544550000|2022-04-21 12:35:50|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|1299
1650544560000|2022-04-21 12:36:00|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|4882
1650544580000|2022-04-21 12:36:20||333.3||333.3||333.3||333.3|4000
1650544610000|2022-04-21 12:36:50|333.5|333.2|333.5|333.4|333.5|333.4|333.4|333.2|10145
1650544620000|2022-04-21 12:37:00||333.3||333.4||333.4||333.3|3294
1650544640000|2022-04-21 12:37:20|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|7056
1650544670000|2022-04-21 12:37:50|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|661
1650544790000|2022-04-21 12:39:50|333.5|333.4|333.5|333.4|333.6|333.4|333.5|333.4|3156
1650544800000|2022-04-21 12:40:00||333.3||333.3||333.3||333.3|900
1650544810000|2022-04-21 12:40:10||333.4||333.4||333.4||333.4|0
1650544830000|2022-04-21 12:40:30|||||||||1000
1650544910000|2022-04-21 12:41:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|24808
1650544930000|2022-04-21 12:42:10|333.5||333.4||333.5||333.4||798
1650544940000|2022-04-21 12:42:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|385
1650544950000|2022-04-21 12:42:30|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|412
1650545050000|2022-04-21 12:44:10||333||333||333||333|402
1650545070000|2022-04-21 12:44:30|333.1|332.9|333|332.8|333.1|332.9|333|332.8|912
1650545080000|2022-04-21 12:44:40|332.9||332.9||332.9||332.9||0
1650545100000|2022-04-21 12:45:00|333|332.9|333.1|333|333.1|333|333|332.9|4198
1650545120000|2022-04-21 12:45:20|333|332.9|333|332.9|333|332.9|333|332.9|5361
1650545160000|2022-04-21 12:46:00|332.9|332.8|333|332.8|333|332.8|332.9|332.8|6525
1650545170000|2022-04-21 12:46:10|332.9|332.9|332.9|332.8|332.9|332.9|332.9|332.8|0
1650545180000|2022-04-21 12:46:20|333|332.9|333.1|332.9|333.1|332.9|333|332.9|1727
1650545200000|2022-04-21 12:46:40|333||333||333||333||0
1650545260000|2022-04-21 12:47:40|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|988
1650545270000|2022-04-21 12:47:50||332.8||332.8||332.8||332.8|0
1650545280000|2022-04-21 12:48:00|333|332.9|333|332.9|333|332.9|333|332.9|3404
1650545300000|2022-04-21 12:48:20|333.1|333|333.1|333|333.1|333|333.1|333|88230
1650545370000|2022-04-21 12:49:30|333|332.9|333|332.9|333|332.9|333|332.9|929
1650545440000|2022-04-21 12:50:40||332.8||332.8||332.9||332.8|0
1650545490000|2022-04-21 12:51:30|333.1|332.9|333|332.9|333.2|333.1|333|332.9|16916
1650545500000|2022-04-21 12:51:40|333.1|333|333.1|333|333.2|333|333.1|333|4039
1650545510000|2022-04-21 12:51:50|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|0
1650545520000|2022-04-21 12:52:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|243
1650545540000|2022-04-21 12:52:20|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|409
1650545660000|2022-04-21 12:54:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|4889
1650545720000|2022-04-21 12:55:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|5046
1650545780000|2022-04-21 12:56:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|1807
1650545880000|2022-04-21 12:58:00||333.1||333.1||333.2||333.1|2000
1650545890000|2022-04-21 12:58:10|333.2||333.2||333.3||333.2||0
1650545950000|2022-04-21 12:59:10|333.1|333|333.1|333|333.1|333|333.1|332.9|37322
1650545960000|2022-04-21 12:59:20|333.2|332.9|333.1|332.9|333.2|332.9|333.1|332.9|2437
1650545970000|2022-04-21 12:59:30|333||333||333||333||0
1650545980000|2022-04-21 12:59:40|||||||||481
1650546010000|2022-04-21 13:00:10|||||||||915
1650546040000|2022-04-21 13:00:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|0
1650546050000|2022-04-21 13:00:50|332.8|332.7|333|332.8|333|332.8|332.8|332.7|10106
1650546060000|2022-04-21 13:01:00|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1650546100000|2022-04-21 13:01:40|333.2|333|333.1|333|333.2|333.1|333.1|333|9245
1650546130000|2022-04-21 13:02:10|333|332.9|333|332.9|333|332.9|333|332.9|394
1650546180000|2022-04-21 13:03:00||332.8||332.8||332.8||332.8|2500
1650546250000|2022-04-21 13:04:10|332.9||332.9||332.9||332.9||0
1650546260000|2022-04-21 13:04:20||332.7||332.7||332.7||332.7|1401
1650546270000|2022-04-21 13:04:30|332.8|332.8|333.1|332.9|333.1|333|332.8|332.8|15275
1650546310000|2022-04-21 13:05:10|333||333||333||333||0
1650546320000|2022-04-21 13:05:20||332.8||332.8||332.8||332.8|12
1650546340000|2022-04-21 13:05:40|332.9||332.9||332.9||332.9||0
1650546370000|2022-04-21 13:06:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1618
1650546380000|2022-04-21 13:06:20|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.7|7558
1650546390000|2022-04-21 13:06:30||332.8||332.8||332.8||332.8|0
1650546400000|2022-04-21 13:06:40|333|332.9|332.9|332.8|333|332.9|332.9|332.8|10533
1650546410000|2022-04-21 13:06:50|333||332.9||333||332.9||0
1650546420000|2022-04-21 13:07:00|333||333||333||332.9||0
1650546430000|2022-04-21 13:07:10||332.9||332.8||332.9||332.8|238
1650546440000|2022-04-21 13:07:20||332.9||332.9||332.9||332.9|0
1650546450000|2022-04-21 13:07:30|333.1|333|333.2|333.1|333.2|333.1|333.1|333|1559
1650546460000|2022-04-21 13:07:40||333||333.1||333.1||333|0
1650546470000|2022-04-21 13:07:50|333.3|333|333.1|333|333.3|333|333.1|332.9|12870
1650546540000|2022-04-21 13:09:00|333.2||333.1||333.2||333.1||10389
1650546590000|2022-04-21 13:09:50|||||||||10
1650546630000|2022-04-21 13:10:30|333.2|333.1|333.2|333.1|333.2|333.1|333.1|333.1|4600
1650546640000|2022-04-21 13:10:40|333.1|333|333.1|333|333.1|333.1|333.1|333|366
1650546650000|2022-04-21 13:10:50|333.2||333.2||333.2||333.2||0
1650546690000|2022-04-21 13:11:30|333.1||333.1||333.1||333.1||0
1650546820000|2022-04-21 13:13:40|333|332.9|333.1|332.9|333.1|333|333|332.9|25248
1650546830000|2022-04-21 13:13:50|333|333|332.9|332.8|333|333|332.9|332.8|12079
1650546950000|2022-04-21 13:15:50|333||333||333||332.9||6558
1650546970000|2022-04-21 13:16:10||332.9||332.9||332.9||332.9|0
1650547040000|2022-04-21 13:17:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|6009
1650547080000|2022-04-21 13:18:00|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|4000
1650547090000|2022-04-21 13:18:10||332.5||332.5||332.5||332.5|0
1650547100000|2022-04-21 13:18:20|332.6||332.6||332.6||332.6||0
1650547150000|2022-04-21 13:19:10|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|2926
1650547170000|2022-04-21 13:19:30|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|21271
1650547180000|2022-04-21 13:19:40|332.6||332.6||332.6||332.6||0
1650547250000|2022-04-21 13:20:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1823
1650547260000|2022-04-21 13:21:00|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|2313
1650547270000|2022-04-21 13:21:10|332.6||332.7||332.7||332.6||0
1650547330000|2022-04-21 13:22:10|332.8|332.6|333|332.9|333|332.9|332.8|332.6|22503
1650547350000|2022-04-21 13:22:30|333.1|333|333.1|333|333.1|333|333.1|333|416
1650547370000|2022-04-21 13:22:50|333.2||333.2||333.2||333.2||0
1650547390000|2022-04-21 13:23:10||333.1||333.1||333.1||333.1|0
1650547480000|2022-04-21 13:24:40|||||||||300
1650547500000|2022-04-21 13:25:00|333.1|333|333.2|333.1|333.2|333.1|333.1|333|30045
1650547510000|2022-04-21 13:25:10|333.3||333.2||333.3||333.2||3758
1650547540000|2022-04-21 13:25:40|333.3||333.2||333.3||333.2||3538
1650547620000|2022-04-21 13:27:00|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|12006
1650547660000|2022-04-21 13:27:40|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|16869
1650547670000|2022-04-21 13:27:50|333.1|333|333.1|333|333.2|333.1|333.1|333|34140
1650547680000|2022-04-21 13:28:00|333.2||333.1||333.2||333.1||1595
1650547720000|2022-04-21 13:28:40|333|332.9|333|332.9|333|332.9|333|332.9|443
1650547730000|2022-04-21 13:28:50|333.1|333|333.1|332.9|333.1|333|333|332.9|2815
1650547770000|2022-04-21 13:29:30|333|332.8|333|332.8|333|332.8|333|332.8|145
1650547790000|2022-04-21 13:29:50||332.9||332.9||332.9||332.9|0
1650547800000|2022-04-21 13:30:00|333.1||333||333.1||333||5386
1650547810000|2022-04-21 13:30:10|333.1|333|333.1|333|333.1|333|333|333|2604
1650547820000|2022-04-21 13:30:20|333|332.9|333.1|333|333.1|333|333|332.9|3483
1650547830000|2022-04-21 13:30:30||332.9||333||333||332.9|0
1650547860000|2022-04-21 13:31:00|333|332.9|333.1|333|333.1|333|333|332.9|20475
1650547870000|2022-04-21 13:31:10|333|332.9|333|332.9|333|332.9|333|332.9|137
1650547880000|2022-04-21 13:31:20|||||||||113
1650547890000|2022-04-21 13:31:30|333.1|333|333|332.9|333.1|333|333|332.9|6829
1650547900000|2022-04-21 13:31:40|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|2471
1650547910000|2022-04-21 13:31:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|0
1650547920000|2022-04-21 13:32:00|333|332.9|333|332.9|333|332.9|332.9|332.8|0
1650547930000|2022-04-21 13:32:10|332.9|332.8|333|332.8|333|332.9|332.9|332.8|0
1650547940000|2022-04-21 13:32:20|332.9|332.9|332.9|332.8|332.9|332.9|332.9|332.8|1221
1650547950000|2022-04-21 13:32:30||332.7||332.8||332.8||332.7|1429
1650547970000|2022-04-21 13:32:50||332.7||332.8||332.8||332.7|0
1650547980000|2022-04-21 13:33:00|333|332.9|333|332.9|333|332.9|333|332.9|2954
1650548010000|2022-04-21 13:33:30|||||||||189
1650548050000|2022-04-21 13:34:10|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|2777
1650548080000|2022-04-21 13:34:40|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|3728
1650548090000|2022-04-21 13:34:50|333|332.9|333|332.9|333.1|333|333|332.9|7590
1650548100000|2022-04-21 13:35:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|0
1650548130000|2022-04-21 13:35:30|333||332.9||333||332.9||8716
1650548210000|2022-04-21 13:36:50|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1600
1650548240000|2022-04-21 13:37:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|12809
1650548250000|2022-04-21 13:37:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|498
1650548270000|2022-04-21 13:37:50|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|1620
1650548300000|2022-04-21 13:38:20|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|4181
1650548310000|2022-04-21 13:38:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|4158
1650548320000|2022-04-21 13:38:40|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|5074
1650548330000|2022-04-21 13:38:50|332.4||332.4||332.4||332.4||0
1650548350000|2022-04-21 13:39:10|332.5|332.2|332.4|332.3|332.5|332.4|332.4|332.2|15224
1650548400000|2022-04-21 13:40:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|8179
1650548420000|2022-04-21 13:40:20|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|8706
1650548440000|2022-04-21 13:40:40|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|6647
1650548470000|2022-04-21 13:41:10|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|1629
1650548490000|2022-04-21 13:41:30|332.4||332.5||332.5||332.4||0
1650548510000|2022-04-21 13:41:50|332.4||332.4||332.4||332.4||0
1650548520000|2022-04-21 13:42:00|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|9767
1650548650000|2022-04-21 13:44:10|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|24048
1650548660000|2022-04-21 13:44:20||332.2||332.3||332.3||332.2|0
1650548690000|2022-04-21 13:44:50|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.1|410
1650548710000|2022-04-21 13:45:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|10174
1650548750000|2022-04-21 13:45:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|2561
1650548760000|2022-04-21 13:46:00|||||||||83
1650548770000|2022-04-21 13:46:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|421
1650548780000|2022-04-21 13:46:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|0
1650548790000|2022-04-21 13:46:30|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|2158
1650548800000|2022-04-21 13:46:40|332.1|332|332.1|332|332.1|332|332.1|332|7778
1650548830000|2022-04-21 13:47:10|332.2|332.1|332.3|332.2|332.4|332.3|332.2|332.1|18659
1650548840000|2022-04-21 13:47:20|332.4||332.3||332.4||332.3||0
1650548890000|2022-04-21 13:48:10|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|5234
1650548900000|2022-04-21 13:48:20|332.2|332.1|332.3|332.1|332.3|332.2|332.2|332.1|2000
1650548910000|2022-04-21 13:48:30|332.2||332.2||332.2||332.2||0
1650548920000|2022-04-21 13:48:40|||||||||68
1650548940000|2022-04-21 13:49:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1558
1650548960000|2022-04-21 13:49:20|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|1671
1650548970000|2022-04-21 13:49:30|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|411
1650548990000|2022-04-21 13:49:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1328
1650549040000|2022-04-21 13:50:40|332.3|332.2|332.2|332.1|332.3|332.2|332.2|332.1|17188
1650549120000|2022-04-21 13:52:00|||||||||493
1650549130000|2022-04-21 13:52:10|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|5904
1650549210000|2022-04-21 13:53:30|332.2|332.1|332.1|331.9|332.2|332.1|332.1|331.9|34801
1650549220000|2022-04-21 13:53:40|332|331.8|332.2|332.1|332.2|332.1|332|331.8|19935
1650549230000|2022-04-21 13:53:50|332.1|332|332.1|332|332.1|332.1|332.1|332|1837
1650549290000|2022-04-21 13:54:50|331.9|331.8|332|331.9|332|331.9|331.9|331.8|906
1650549300000|2022-04-21 13:55:00|332.1|332|332.1|331.9|332.1|332|332|331.9|4662
1650549320000|2022-04-21 13:55:20|332||332.1||332.1||332||2000
1650549330000|2022-04-21 13:55:30||332||332||332||332|0
1650549360000|2022-04-21 13:56:00|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|7123
1650549420000|2022-04-21 13:57:00|332.1|332|332.1|332|332.2|332|332.1|332|11706
1650549430000|2022-04-21 13:57:10|332.2|332.1|332|331.9|332.2|332.1|332|331.9|28889
1650549460000|2022-04-21 13:57:40|332.1|332|332.1|331.9|332.1|332|332|331.9|24305
1650549470000|2022-04-21 13:57:50|332||332.1||332.1||332||0
1650549480000|2022-04-21 13:58:00|332||332||332||332||0
1650549490000|2022-04-21 13:58:10||331.8||331.8||331.8||331.8|8620
1650549520000|2022-04-21 13:58:40|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|5496
1650549540000|2022-04-21 13:59:00|331.8||331.8||331.8||331.8||0
1650549550000|2022-04-21 13:59:10|331.9||331.9||331.9||331.9||4033
1650549570000|2022-04-21 13:59:30|331.8|331.8|331.8|331.7|331.8|331.8|331.8|331.7|0
1650549580000|2022-04-21 13:59:40|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|8587
1650549610000|2022-04-21 14:00:10|331.7||331.7||331.7||331.7||7615
1650549630000|2022-04-21 14:00:30||331.6||331.6||331.6||331.6|0
1650549650000|2022-04-21 14:00:50|331.6|331.5|331.6|331.5|331.7|331.6|331.6|331.5|3479
1650549660000|2022-04-21 14:01:00|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|4371
1650549700000|2022-04-21 14:01:40|331.6||331.6||331.6||331.6||0
1650549750000|2022-04-21 14:02:30|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|12405
1650549760000|2022-04-21 14:02:40|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|6943
1650549800000|2022-04-21 14:03:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|9686
1650549820000|2022-04-21 14:03:40||331.5||331.6||331.6||331.5|3959
1650549860000|2022-04-21 14:04:20|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|4629
1650549870000|2022-04-21 14:04:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|4362
1650549910000|2022-04-21 14:05:10|331.9|331.8|331.8|331.6|331.9|331.8|331.8|331.6|36305
1650549920000|2022-04-21 14:05:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|4509
1650549940000|2022-04-21 14:05:40|331.6||331.6||331.6||331.6||0
1650549950000|2022-04-21 14:05:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|520
1650549970000|2022-04-21 14:06:10|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|7593
1650549980000|2022-04-21 14:06:20||331.7||331.7||331.7||331.7|0
1650550020000|2022-04-21 14:07:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|5079
1650550030000|2022-04-21 14:07:10|||||||||1158
1650550070000|2022-04-21 14:07:50|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|5104
1650550090000|2022-04-21 14:08:10|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|2322
1650550100000|2022-04-21 14:08:20||331.6||331.7||331.7||331.6|0
1650550120000|2022-04-21 14:08:40|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|18568
1650550140000|2022-04-21 14:09:00|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|10970
1650550150000|2022-04-21 14:09:10|||||||||530
1650550160000|2022-04-21 14:09:20|331.7|331.6|331.8|331.6|331.8|331.7|331.7|331.6|72568
1650550180000|2022-04-21 14:09:40||331.7||331.6||331.7||331.6|14639
1650550190000|2022-04-21 14:09:50|331.7||331.7||331.7||331.7||0
1650550220000|2022-04-21 14:10:20|331.8||331.7||331.8||331.7||15336
1650550230000|2022-04-21 14:10:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|3306
1650550270000|2022-04-21 14:11:10|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|5456
1650550330000|2022-04-21 14:12:10|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|6990
1650550370000|2022-04-21 14:12:50|331.6||331.6||331.6||331.6||0
1650550390000|2022-04-21 14:13:10|||||||||2249
1650550400000|2022-04-21 14:13:20|331.5|331.4|331.5|331.4|331.5|331.5|331.5|331.3|21905
1650550430000|2022-04-21 14:13:50||331.3||331.4||331.4||331.3|0
1650550440000|2022-04-21 14:14:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|3614
1650550510000|2022-04-21 14:15:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|3285
1650550540000|2022-04-21 14:15:40|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|8493
1650550560000|2022-04-21 14:16:00|331.6||331.5||331.6||331.5||6311
1650550570000|2022-04-21 14:16:10|||||||||453
1650550660000|2022-04-21 14:17:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|3178
1650550670000|2022-04-21 14:17:50|||||||||1032
1650550740000|2022-04-21 14:19:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|20646
1650550750000|2022-04-21 14:19:10||331.1||331.1||331.1||331.1|2288
1650550770000|2022-04-21 14:19:30|331.2|331.2|331.3|331.1|331.3|331.2|331.2|331.1|15554
1650550780000|2022-04-21 14:19:40|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|1464
1650550790000|2022-04-21 14:19:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.2|4287
1650550800000|2022-04-21 14:20:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|6719
1650550820000|2022-04-21 14:20:20||331.3||331.3||331.3||331.3|406
1650550830000|2022-04-21 14:20:30|331.4||331.4||331.5||331.4||3259
1650550880000|2022-04-21 14:21:20|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|9159
1650550910000|2022-04-21 14:21:50|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|10109
1650550920000|2022-04-21 14:22:00|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|30549
1650550930000|2022-04-21 14:22:10||331.5||331.5||331.5||331.5|0
1650550940000|2022-04-21 14:22:20|||||||||20
1650550950000|2022-04-21 14:22:30|331.7||331.6||331.7||331.6||10020
1650550960000|2022-04-21 14:22:40|||||||||3201
1650550970000|2022-04-21 14:22:50|||||||||2513
1650550980000|2022-04-21 14:23:00|331.7||331.6||331.7||331.6||4552
1650550990000|2022-04-21 14:23:10|331.7||331.6||331.7||331.6||22950
1650551030000|2022-04-21 14:23:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|27494
1650551080000|2022-04-21 14:24:40|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|30269
1650551090000|2022-04-21 14:24:50|331.3|331.2|331.3|331.2|331.3|331.3|331.2|331.1|33036
1650551100000|2022-04-21 14:25:00||331.1||331.1||331.1||331.1|0
1650551110000|2022-04-21 14:25:10|331.2||331.2||331.2||331.2||0
1650551120000|2022-04-21 14:25:20|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331.1|7448
1650551130000|2022-04-21 14:25:30|||||||||5270
1650551220000|2022-04-21 14:27:00|331.2|331.1|331.1|331|331.2|331.1|331.1|330.9|47501
1650551230000|2022-04-21 14:27:10|||||||||1746
1650551240000|2022-04-21 14:27:20|331|330.9|331|330.8|331|331|330.9|330.8|27500
1650551250000|2022-04-21 14:27:30|330.9|330.9|331|330.8|331|330.9|330.9|330.8|6978
1650551260000|2022-04-21 14:27:40|331.1|330.9|331.1|331|331.2|331.1|331|330.9|42946
1650551270000|2022-04-21 14:27:50|331|330.9|330.9|330.8|331|331|330.9|330.8|40544
1650551280000|2022-04-21 14:28:00|331|330.9|331.1|330.9|331.2|331|331|330.8|30710
1650551290000|2022-04-21 14:28:10|331||331||331.1||331||0
1650551300000|2022-04-21 14:28:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2516
1650551320000|2022-04-21 14:28:40|331|330.9|331|330.8|331|330.9|331|330.8|16954
1650551330000|2022-04-21 14:28:50|330.9||330.9||330.9||330.9||0
1650551400000|2022-04-21 14:30:00|331|330.9|331.1|331|331.1|331|331|330.9|4389
1650551410000|2022-04-21 14:30:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2147
1650551420000|2022-04-21 14:30:20||331||331.1||331.1||331|0
1650551440000|2022-04-21 14:30:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|525
1650551540000|2022-04-21 14:32:20|||||||||27
1650551600000|2022-04-21 14:33:20|||||||||7009
1650551660000|2022-04-21 14:34:20|331.2|331.1|331|330.9|331.2|331.1|331|330.9|26953
1650551680000|2022-04-21 14:34:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1650551700000|2022-04-21 14:35:00|331|330.9|331|330.9|331|330.9|330.9|330.8|12741
1650551730000|2022-04-21 14:35:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|82
1650551740000|2022-04-21 14:35:40|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|2008
1650551750000|2022-04-21 14:35:50|331|330.9|331|330.9|331|330.9|331|330.9|1312
1650551890000|2022-04-21 14:38:10|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|19371
1650551900000|2022-04-21 14:38:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|4193
1650551930000|2022-04-21 14:38:50|||||||||500
1650551950000|2022-04-21 14:39:10|330.8|330.7|330.6|330.5|330.8|330.7|330.6|330.5|34738
1650551960000|2022-04-21 14:39:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2873
1650552060000|2022-04-21 14:41:00|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|31469
1650552070000|2022-04-21 14:41:10||330.7||330.7||330.7||330.7|0
1650552110000|2022-04-21 14:41:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|6440
1650552170000|2022-04-21 14:42:50|||||||||759
1650552180000|2022-04-21 14:43:00|330.9|330.6|330.7|330.6|330.9|330.6|330.7|330.6|9095
1650552230000|2022-04-21 14:43:50|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|54654
1650552240000|2022-04-21 14:44:00||330.5||330.5||330.5||330.5|316
1650552250000|2022-04-21 14:44:10|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|7614
1650552330000|2022-04-21 14:45:30|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|10773
1650552340000|2022-04-21 14:45:40||330.8||330.8||330.8||330.8|0
1650552360000|2022-04-21 14:46:00|330.8|330.7|331|330.9|331|330.9|330.8|330.7|7683
1650552400000|2022-04-21 14:46:40|331.1|331|331.1|330.9|331.1|331|331.1|330.9|11479
1650552410000|2022-04-21 14:46:50||331||331||331||331|0
1650552440000|2022-04-21 14:47:20|||||||||2946
1650552470000|2022-04-21 14:47:50|||||||||997
1650552510000|2022-04-21 14:48:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|4358
1650552530000|2022-04-21 14:48:50|||||||||2219
1650552540000|2022-04-21 14:49:00|331.3||331.3||331.3||331.3||2867
1650552550000|2022-04-21 14:49:10||331.2||331.2||331.2||331.2|0
1650552580000|2022-04-21 14:49:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|2292
1650552590000|2022-04-21 14:49:50|331.3||331.3||331.3||331.3||0
1650552600000|2022-04-21 14:50:00|331.4||331.4||331.4||331.4||957
1650552610000|2022-04-21 14:50:10||331.3||331.3||331.3||331.3|2139
1650552620000|2022-04-21 14:50:20|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|2758
1650552630000|2022-04-21 14:50:30|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|1042
1650552640000|2022-04-21 14:50:40|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|19346
1650552660000|2022-04-21 14:51:00|331.3||331.3||331.3||331.3||0
1650552670000|2022-04-21 14:51:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|7213
1650552680000|2022-04-21 14:51:20|331.5||331.4||331.5||331.4||9516
1650552690000|2022-04-21 14:51:30|331.5||331.5||331.5||331.4||1341
1650552700000|2022-04-21 14:51:40|331.4||331.4||331.4||331.4||0
1650552710000|2022-04-21 14:51:50|331.3|331.2|331.3|331.1|331.3|331.2|331.1|331|100769
1650552720000|2022-04-21 14:52:00|331.2|331|331.2|331|331.2|331.1|331.1|331|42497
1650552730000|2022-04-21 14:52:10|331.1||331.1||331.1||331.1||370
1650552750000|2022-04-21 14:52:30|331|330.9|331.1|331|331.1|331|331|330.9|3417
1650552760000|2022-04-21 14:52:40||330.9||330.9||330.9||330.9|10216
1650552770000|2022-04-21 14:52:50|331||331.1||331.1||331||0
1650552800000|2022-04-21 14:53:20|331|331|331.1|331|331.1|331|331|331|1744
1650552850000|2022-04-21 14:54:10|||||||||2000
1650552860000|2022-04-21 14:54:20||330.9||330.9||330.9||330.9|0
1650552880000|2022-04-21 14:54:40||331||331||331||331|1000
1650552900000|2022-04-21 14:55:00|331|330.9|331|330.9|331.1|331|331|330.9|51625
1650552910000|2022-04-21 14:55:10|||||||||2200
1650552920000|2022-04-21 14:55:20|||||||||11008
1650552930000|2022-04-21 14:55:30||330.8||330.9||330.9||330.8|2028
1650552940000|2022-04-21 14:55:40|331.1|331|331|330.9|331.1|331|331|330.9|19464
1650552950000|2022-04-21 14:55:50|330.9|330.8|331|330.8|331|330.9|330.9|330.8|20917
1650552960000|2022-04-21 14:56:00|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|22947
1650552970000|2022-04-21 14:56:10|||||||||7580
1650552990000|2022-04-21 14:56:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|14895
1650553000000|2022-04-21 14:56:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|2233
1650553010000|2022-04-21 14:56:50|||||||||4517
1650553020000|2022-04-21 14:57:00|330.5|330.4|330.6|330.4|330.7|330.6|330.5|330.4|38257
1650553030000|2022-04-21 14:57:10||330.5||330.5||330.5||330.5|0
1650553040000|2022-04-21 14:57:20|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|17346
1650553050000|2022-04-21 14:57:30|330.6||330.6||330.6||330.6||0
1650553060000|2022-04-21 14:57:40|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|5575
1650553070000|2022-04-21 14:57:50|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|3816
1650553080000|2022-04-21 14:58:00|330.5|330.5|330.5|330.4|330.5|330.5|330.5|330.4|4809
1650553090000|2022-04-21 14:58:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|4478
1650553100000|2022-04-21 14:58:20|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|11260
1650553110000|2022-04-21 14:58:30|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|15550
1650553130000|2022-04-21 14:58:50|330.4|330.3|330.5|330.3|330.5|330.4|330.4|330.3|11136
1650553170000|2022-04-21 14:59:30|330.4||330.4||330.4||330.4||0
1650553190000|2022-04-21 14:59:50|330.3|330.2|330.2|330.1|330.4|330.3|330.2|330.1|47888
1650553230000|2022-04-21 15:00:30|330.3|330.2|330.3|330.1|330.3|330.2|330.2|330.1|22332
1650553240000|2022-04-21 15:00:40|330.2|330.2|330.2|330.1|330.3|330.2|330.2|330.1|15810
1650553250000|2022-04-21 15:00:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|295
1650553280000|2022-04-21 15:01:20|330.4|330.3|330.4|330.2|330.5|330.3|330.4|330.2|29780
1650553290000|2022-04-21 15:01:30|330.3||330.4||330.4||330.3||18
1650553300000|2022-04-21 15:01:40|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|14225
1650553360000|2022-04-21 15:02:40|330.5||330.5||330.5||330.4||7524
1650553370000|2022-04-21 15:02:50||330.4||330.3||330.4||330.3|0
1650553420000|2022-04-21 15:03:40|330.4|330.4|330.4|330.3|330.5|330.4|330.4|330.3|505
1650553450000|2022-04-21 15:04:10|330.5||330.5||330.5||330.5||1813
1650553460000|2022-04-21 15:04:20|330.6|330.4|330.5|330.4|330.6|330.5|330.5|330.4|5209
1650553470000|2022-04-21 15:04:30|330.6||330.6||330.6||330.6||541
1650553480000|2022-04-21 15:04:40|330.5|329.9|330.1|329.9|330.6|330.1|330|329.8|334897
1650553490000|2022-04-21 15:04:50|330|329.8|330|329.9|330|329.9|329.5|329.4|251656
1650553500000|2022-04-21 15:05:00|330.1|330|330.1|330|330.2|330.1|330|329.9|45848
1650553510000|2022-04-21 15:05:10|330.2|330.1|330.2|330.1|330.3|330.1|330.1|330|21443
1650553520000|2022-04-21 15:05:20|330.1|330|330.2|330.1|330.2|330.1|330.1|330|14454
1650553550000|2022-04-21 15:05:50|330.1|330|330.3|330.2|330.3|330.2|330.1|330|34234
1650553560000|2022-04-21 15:06:00|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|5982
1650553570000|2022-04-21 15:06:10||330.3||330.3||330.3||330.3|0
1650553580000|2022-04-21 15:06:20|330.5|330.4|330.5|330.4|330.5|330.4|330.4|330.3|23221
1650553590000|2022-04-21 15:06:30|330.6||330.6||330.6||330.5||3600
1650553640000|2022-04-21 15:07:20|330.7|330.5|330.6|330.5|330.7|330.5|330.6|330.5|18534
1650553680000|2022-04-21 15:08:00|330.5|330.4|330.5|330.4|330.6|330.4|330.4|330.3|21499
1650553690000|2022-04-21 15:08:10|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|136
1650553700000|2022-04-21 15:08:20|330.6|330.6|330.6|330.4|330.7|330.6|330.6|330.4|39143
1650553710000|2022-04-21 15:08:30|330.5|330.5|330.6|330.4|330.6|330.5|330.4|330.3|12671
1650553730000|2022-04-21 15:08:50|330.5||330.5||330.5||330.5||8146
1650553740000|2022-04-21 15:09:00|330.6||330.5||330.6||330.5||4915
1650553780000|2022-04-21 15:09:40|330.6||330.5||330.6||330.5||7026
1650553800000|2022-04-21 15:10:00|330.6||330.6||330.6||330.6||0
1650553810000|2022-04-21 15:10:10|330.5||330.6||330.6||330.5||0
1650553820000|2022-04-21 15:10:20|330.5|330.5|330.5|330.4|330.5|330.5|330.5|330.4|2655
1650553830000|2022-04-21 15:10:30|330.4|330.3|330.4|330.3|330.4|330.4|330.4|330.3|23658
1650553860000|2022-04-21 15:11:00|330.5||330.4||330.5||330.4||16855
1650553870000|2022-04-21 15:11:10|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|4489
1650553880000|2022-04-21 15:11:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|1937
1650553900000|2022-04-21 15:11:40|330.5||330.6||330.6||330.5||525
1650553910000|2022-04-21 15:11:50|330.5||330.6||330.6||330.5||0
1650553920000|2022-04-21 15:12:00|330.5||330.5||330.5||330.5||0
1650553970000|2022-04-21 15:12:50|||||||||2454
1650554040000|2022-04-21 15:14:00|||||||||1094
1650554050000|2022-04-21 15:14:10|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|51529
1650554060000|2022-04-21 15:14:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|2798
1650554160000|2022-04-21 15:16:00|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|7219
1650554220000|2022-04-21 15:17:00|||||||||2319
1650554260000|2022-04-21 15:17:40|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|46127
1650554270000|2022-04-21 15:17:50|330.6||330.6||330.6||330.5||5475
1650554290000|2022-04-21 15:18:10||330.5||330.5||330.5||330.5|0
1650554330000|2022-04-21 15:18:50|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|9160
1650554390000|2022-04-21 15:19:50|330.4|330.1|330.2|330.1|330.4|330.2|330.2|330|161645
1650554400000|2022-04-21 15:20:00|330.3|330|330.2|330.1|330.3|330.2|330.2|330|44431
1650554410000|2022-04-21 15:20:10|330.1|330|330.2|330.1|330.3|330.1|330.1|330|56996
1650554420000|2022-04-21 15:20:20||330||330||330||330|5026
1650554430000|2022-04-21 15:20:30||330.1||330.1||330.1||330.1|0
1650554440000|2022-04-21 15:20:40|||||||||2513
1650554470000|2022-04-21 15:21:10|330.1|330|330.1|329.9|330.1|330|330.1|329.9|12985
1650554480000|2022-04-21 15:21:20|330|330|330.1|329.9|330.1|330|330|329.9|11428
1650554490000|2022-04-21 15:21:30|330.2|330|330.2|330.1|330.2|330.1|330.1|330|6323
1650554530000|2022-04-21 15:22:10|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|26915
1650554540000|2022-04-21 15:22:20|330|329.9|330|329.9|330.1|330|329.9|329.8|204274
1650554550000|2022-04-21 15:22:30|329.9|329.8|329.9|329.8|330|329.8|329.9|329.8|28600
1650554560000|2022-04-21 15:22:40|330|329.9|330|329.9|330.1|330|330|329.9|10297
1650554570000|2022-04-21 15:22:50|||||||||2528
1650554580000|2022-04-21 15:23:00|330.1|330|330|329.9|330.1|330|330|329.9|9980
1650554590000|2022-04-21 15:23:10|330.1|329.7|330|329.8|330.1|329.9|329.8|329.7|160725
1650554600000|2022-04-21 15:23:20|329.9|329.7|329.9|329.7|329.9|329.8|329.9|329.7|27347
1650554610000|2022-04-21 15:23:30|329.8|329.8|329.9|329.8|329.9|329.8|329.8|329.7|23563
1650554620000|2022-04-21 15:23:40|||||||||3902
1650554630000|2022-04-21 15:23:50|330|329.9|330|329.9|330|329.9|329.9|329.9|26868
1650554640000|2022-04-21 15:24:00|||||||||497
1650554660000|2022-04-21 15:24:20|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|3796
1650554670000|2022-04-21 15:24:30|330||330||330||330||5623
1650554690000|2022-04-21 15:24:50||329.9||329.9||329.9||329.9|0
1650554700000|2022-04-21 15:25:00|330.1||330||330.1||330||6042
1650554710000|2022-04-21 15:25:10|330.1|330|330|329.9|330.1|330|330|329.9|9554
1650554720000|2022-04-21 15:25:20|329.9|329.8|330|329.9|330|329.9|329.9|329.8|4860
1650554740000|2022-04-21 15:25:40||329.8||329.9||329.9||329.8|397
1650554750000|2022-04-21 15:25:50|329.9|329.8|329.9|329.8|330|329.8|329.9|329.8|2553
1650554760000|2022-04-21 15:26:00|330|329.7|329.8|329.7|330|329.8|329.8|329.7|36792
1650554770000|2022-04-21 15:26:10|329.9|329.8|330|329.8|330|329.8|329.8|329.6|19067
1650554780000|2022-04-21 15:26:20|329.9||329.9||329.9||329.9||0
1650554800000|2022-04-21 15:26:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|513
1650554820000|2022-04-21 15:27:00|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|9474
1650554830000|2022-04-21 15:27:10|329.9|329.8|329.9|329.7|329.9|329.8|329.8|329.7|5170
1650554850000|2022-04-21 15:27:30|329.8||329.9||329.9||329.8||0
1650554860000|2022-04-21 15:27:40|329.8|329.8|330|329.8|330|329.8|329.8|329.8|14177
1650554870000|2022-04-21 15:27:50|330.1|329.9|330|329.9|330.1|329.9|330|329.9|6980
1650554880000|2022-04-21 15:28:00|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|3746
1650554890000|2022-04-21 15:28:10||329.7||329.7||329.7||329.7|445
1650554900000|2022-04-21 15:28:20|329.8||329.8||329.8||329.8||5013
1650554930000|2022-04-21 15:28:50|329.7|329.6|329.8|329.6|329.8|329.7|329.7|329.6|10147
1650554940000|2022-04-21 15:29:00|329.7|329.7|329.8|329.6|329.9|329.7|329.7|329.6|25433
1650554950000|2022-04-21 15:29:10|329.7|329.7|329.8|329.6|329.8|329.7|329.7|329.6|4770
1650554960000|2022-04-21 15:29:20|329.7||329.7||329.8||329.7||9586
1650554970000|2022-04-21 15:29:30|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|7581
1650554980000|2022-04-21 15:29:40|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.5|9875
1650554990000|2022-04-21 15:29:50|329.9|329.5|329.8|329.5|329.9|329.7|329.7|329.5|12582
1650610810000|2022-04-22 07:00:10|330.3|330.2|330.6|330.3|330.9|330.5|330.1|329.9|90128
1650610820000|2022-04-22 07:00:20|330.5|330.2|330.3|330|330.5|330.2|330|329.8|36480
1650610830000|2022-04-22 07:00:30|330.4|330.1|330.3|330.1|330.4|330.3|330.2|330|12482
1650610840000|2022-04-22 07:00:40|330.4|330.2|330.5|330.2|330.5|330.4|330.3|330.1|11604
1650610850000|2022-04-22 07:00:50|330.3|330|330.5|330.2|330.5|330.3|330.3|330|10378
1650610860000|2022-04-22 07:01:00|330.4|330|330.3|330|330.4|330|330.3|330|6590
1650610880000|2022-04-22 07:01:20|330.4|330.1|330.4|330.2|330.5|330.2|330.3|330|6642
1650610890000|2022-04-22 07:01:30||330.1||330||330.1||330|0
1650610900000|2022-04-22 07:01:40||330.2||330.2||330.2||330.2|0
1650610910000|2022-04-22 07:01:50|330.3|330|330.2|330|330.3|330|330.2|330|0
1650610920000|2022-04-22 07:02:00|330.4|330.1|330.5|330.1|330.5|330.1|330.4|330.1|3276
1650610930000|2022-04-22 07:02:10|330.4||330.5||330.5||330.4||0
1650610950000|2022-04-22 07:02:30|330.4||330.3||330.4||330.3||0
1650610970000|2022-04-22 07:02:50|330.2||330.3||330.3||330.2||902
1650610980000|2022-04-22 07:03:00|330.2|330|330.1|329.9|330.3|330|329.9|329.8|23034
1650610990000|2022-04-22 07:03:10|330.2|330|330.1|330|330.3|330|330.1|330|0
1650611000000|2022-04-22 07:03:20|330|329.9|329.9|329.7|330.1|329.9|329.9|329.7|4922
1650611010000|2022-04-22 07:03:30|330|329.8|330.1|329.8|330.4|330.1|330|329.8|38063
1650611020000|2022-04-22 07:03:40|330.2|329.9|330.3|330.1|330.3|330.1|330.2|329.9|4521
1650611030000|2022-04-22 07:03:50|330.2|330|330.3|330.1|330.3|330.1|330.1|329.9|13691
1650611040000|2022-04-22 07:04:00|330.2|330|329.9|329.6|330.3|330|329.6|329.5|12614
1650611050000|2022-04-22 07:04:10||329.7||329.7||329.7||329.7|0
1650611060000|2022-04-22 07:04:20|329.7|329.6|329.7|329.6|329.9|329.6|329.7|329.4|2000
1650611070000|2022-04-22 07:04:30|329.8|329.7|329.9|329.7|330.1|329.9|329.8|329.7|9456
1650611100000|2022-04-22 07:05:00|329.8|329.6|329.3|329.1|329.8|329.6|329.3|329.1|6742
1650611110000|2022-04-22 07:05:10|329.4|329.2|329.6|329.4|329.6|329.4|329.4|329.2|1608
1650611120000|2022-04-22 07:05:20|329.7|329.5|329.8|329.6|329.9|329.6|329.6|329.5|8285
1650611130000|2022-04-22 07:05:30|329.7|329.5|329.3|329.1|329.7|329.5|329.2|329.1|16651
1650611140000|2022-04-22 07:05:40|329.4|329.2|329.3|329.2|329.4|329.2|329.3|329.2|0
1650611150000|2022-04-22 07:05:50|329.4|329.3|329.4|329.3|329.5|329.3|329.4|329.3|6151
1650611160000|2022-04-22 07:06:00|329.3|329.2|329.3|329.1|329.4|329.3|329.2|329|11897
1650611170000|2022-04-22 07:06:10|329.2|329|329.1|329|329.3|329.1|329.1|329|3043
1650611180000|2022-04-22 07:06:20||328.9||328.9||328.9||328.9|2087
1650611190000|2022-04-22 07:06:30|329||329||329.1||329||0
1650611200000|2022-04-22 07:06:40|329.1|329|329.3|329.1|329.3|329.1|329.1|329|0
1650611210000|2022-04-22 07:06:50|329.4|329.2|329.4|329.2|329.4|329.3|329.4|329.2|6475
1650611220000|2022-04-22 07:07:00|329.5|329.3|329.6|329.4|329.6|329.4|329.5|329.3|3133
1650611230000|2022-04-22 07:07:10|329.7|329.5|329.8|329.6|329.9|329.6|329.7|329.5|0
1650611240000|2022-04-22 07:07:20|329.7|329.7|329.6|329.4|329.7|329.7|329.6|329.4|6286
1650611250000|2022-04-22 07:07:30|329.5|329.3|329.5|329.3|329.6|329.4|329.5|329.3|3759
1650611260000|2022-04-22 07:07:40|329.4|329.2|329.4|329.3|329.5|329.4|329.4|329.2|10464
1650611270000|2022-04-22 07:07:50|329.3|329.2|329.3|329.1|329.3|329.2|329.3|329.1|2631
1650611280000|2022-04-22 07:08:00||329.2||329.1||329.2||329.1|0
1650611290000|2022-04-22 07:08:10|329.4|329.2|329.4|329.2|329.4|329.3|329.4|329.2|1665
1650611300000|2022-04-22 07:08:20|329.3|329.1|329.4|329.3|329.4|329.3|329.3|329.1|1112
1650611310000|2022-04-22 07:08:30||329.2||329.2||329.2||329.2|0
1650611320000|2022-04-22 07:08:40|329.3|329.1|329.4|329.2|329.4|329.2|329.2|329|2156
1650611330000|2022-04-22 07:08:50|329.5|329.3|329.7|329.5|329.7|329.5|329.5|329.3|2507
1650611340000|2022-04-22 07:09:00|329.6|329.4|329.6|329.5|329.7|329.5|329.6|329.4|1787
1650611350000|2022-04-22 07:09:10|329.5|329.4|329.4|329.1|329.5|329.4|329.4|329.1|230
1650611360000|2022-04-22 07:09:20|329.3|329|329.3|329|329.3|329|329.2|329|0
1650611370000|2022-04-22 07:09:30|329.4|329.1|330|329.8|330|329.8|329.4|329.1|8366
1650611380000|2022-04-22 07:09:40|330.1|329.9|330.1|330|330.3|330.2|330|329.9|22238
1650611390000|2022-04-22 07:09:50|330|329.9|330|329.8|330|329.9|329.8|329.6|14974
1650611400000|2022-04-22 07:10:00|329.9|329.7|330|329.8|330|329.8|329.8|329.6|16477
1650611430000|2022-04-22 07:10:30|329.9|329.7|329.9|329.7|329.9|329.7|329.8|329.7|4705
1650611440000|2022-04-22 07:10:40||329.8||329.8||329.8||329.7|0
1650611460000|2022-04-22 07:11:00|330|329.9|330.2|330.1|330.3|330.1|330|329.9|29962
1650611470000|2022-04-22 07:11:10|330.3|330.2|330.4|330.3|330.5|330.3|330.3|330.2|2098
1650611480000|2022-04-22 07:11:20|330.3|330.2|330.5|330.3|330.5|330.3|330.3|330.2|10441
1650611490000|2022-04-22 07:11:30|330.4|330.2|330.4|330.2|330.5|330.3|330.4|330.2|9526
1650611500000|2022-04-22 07:11:40|330.3|330.3|330.3|330.2|330.3|330.3|330.3|330.2|12670
1650611510000|2022-04-22 07:11:50|330.2|330.1|330.2|330|330.2|330.1|330.2|330|7800
1650611530000|2022-04-22 07:12:10|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330|0
1650611540000|2022-04-22 07:12:20|330.4|330.2|330.5|330.4|330.6|330.4|330.4|330.2|11885
1650611550000|2022-04-22 07:12:30|330.6|330.3|330.5|330.3|330.6|330.3|330.5|330.3|9371
1650611560000|2022-04-22 07:12:40|330.4|330.4|330.3|330.1|330.4|330.4|330.3|330.1|12641
1650611570000|2022-04-22 07:12:50|330.4|330.2|330.5|330.2|330.5|330.2|330.4|330.2|0
1650611580000|2022-04-22 07:13:00|330.4||330.4||330.5||330.4||3134
1650611590000|2022-04-22 07:13:10||330.3||330.2||330.3||330.2|2343
1650611610000|2022-04-22 07:13:30|||||||||500
1650611630000|2022-04-22 07:13:50|330.5|330.3|330.8|330.6|330.8|330.6|330.5|330.3|3850
1650611640000|2022-04-22 07:14:00|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|7383
1650611650000|2022-04-22 07:14:10|330.7|330.5|330.8|330.6|330.8|330.6|330.7|330.5|9742
1650611690000|2022-04-22 07:14:50|330.7|330.5|330.7|330.6|330.8|330.6|330.7|330.5|5074
1650611700000|2022-04-22 07:15:00|330.8|330.7|330.9|330.8|331.1|330.9|330.8|330.7|4672
1650611710000|2022-04-22 07:15:10|331|330.9|331.3|331.1|331.4|331.1|330.9|330.8|3681
1650611720000|2022-04-22 07:15:20||331.2||331.1||331.2||331.1|0
1650611760000|2022-04-22 07:16:00|331.2|331.2|331.4|331.3|331.5|331.3|331.2|331.2|1324
1650611770000|2022-04-22 07:16:10|331.3|331.2|331.1|331|331.3|331.2|331.1|331|10517
1650611780000|2022-04-22 07:16:20|331.2|331.1|331.2|331.1|331.3|331.2|331.2|331|5458
1650611790000|2022-04-22 07:16:30|331.1|331|331.2|331.1|331.3|331.1|331.1|331|8261
1650611800000|2022-04-22 07:16:40||331||331||331||331|418
1650611810000|2022-04-22 07:16:50|331.1||331.2||331.2||331.1||0
1650611820000|2022-04-22 07:17:00|331.1|331.1|331.2|331|331.2|331.1|331.1|330.9|15251
1650611830000|2022-04-22 07:17:10|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1650611840000|2022-04-22 07:17:20|331.2|331|331.1|330.9|331.2|331|331.1|330.9|0
1650611850000|2022-04-22 07:17:30|331.2|331|330.9|330.8|331.2|331.1|330.9|330.7|29129
1650611860000|2022-04-22 07:17:40|331|330.9|331.1|330.9|331.1|331|331|330.9|4000
1650611870000|2022-04-22 07:17:50|331.2|331|331.2|331|331.2|331|331.2|331|0
1650611880000|2022-04-22 07:18:00|331.1|331.1|330.9|330.8|331.1|331.1|330.9|330.8|10499
1650611890000|2022-04-22 07:18:10|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.6|542
1650611900000|2022-04-22 07:18:20|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.8|0
1650611910000|2022-04-22 07:18:30|330.8|330.7|330.8|330.7|330.8|330.8|330.8|330.7|77
1650611930000|2022-04-22 07:18:50|330.7|330.6|330.7|330.6|330.8|330.6|330.6|330.5|8852
1650611940000|2022-04-22 07:19:00|330.6|330.5|330.6|330.5|330.7|330.6|330.6|330.5|0
1650611950000|2022-04-22 07:19:10|330.5|330.4|330.5|330.4|330.5|330.4|330.4|330.3|6703
1650611960000|2022-04-22 07:19:20|330.6|330.3|330.6|330.4|330.6|330.5|330.6|330.3|10297
1650611970000|2022-04-22 07:19:30|330.5|330.5|330.6|330.4|330.6|330.5|330.5|330.4|2000
1650611980000|2022-04-22 07:19:40|330.5||330.5||330.5||330.5||0
1650611990000|2022-04-22 07:19:50|330.6|330.3|330.6|330.4|330.6|330.5|330.6|330.3|2244
1650612000000|2022-04-22 07:20:00|330.5||330.6||330.6||330.5||2000
1650612010000|2022-04-22 07:20:10|330.5|330.3|330.5|330.3|330.6|330.3|330.5|330.3|2123
1650612020000|2022-04-22 07:20:20|330.4|330.4|330.5|330.3|330.6|330.5|330.4|330.2|15580
1650612030000|2022-04-22 07:20:30||330.4||330.3||330.4||330.3|0
1650612040000|2022-04-22 07:20:40||330.4||330.4||330.4||330.4|0
1650612050000|2022-04-22 07:20:50|||||||||25
1650612060000|2022-04-22 07:21:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1650612070000|2022-04-22 07:21:10|330.5|330.2|330.4|330.2|330.5|330.3|330.3|330.2|10226
1650612080000|2022-04-22 07:21:20|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|2000
1650612090000|2022-04-22 07:21:30|330.6|330.5|330.7|330.5|331|330.8|330.6|330.4|31883
1650612100000|2022-04-22 07:21:40|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|4503
1650612110000|2022-04-22 07:21:50|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|3399
1650612120000|2022-04-22 07:22:00||330.7||330.8||330.8||330.7|1872
1650612130000|2022-04-22 07:22:10|331|330.9|331.1|330.9|331.2|331.1|331|330.9|6691
1650612140000|2022-04-22 07:22:20|331|330.8|330.8|330.6|331|330.8|330.8|330.6|8250
1650612160000|2022-04-22 07:22:40||330.7||330.6||330.7||330.6|3836
1650612170000|2022-04-22 07:22:50|330.7|330.5|330.8|330.7|330.8|330.7|330.7|330.5|3132
1650612180000|2022-04-22 07:23:00||330.6||330.6||330.6||330.6|7519
1650612200000|2022-04-22 07:23:20|330.9|330.7|331.1|330.9|331.1|331|330.8|330.7|10289
1650612210000|2022-04-22 07:23:30|331|331|331.1|331|331.1|331|331|331|2000
1650612220000|2022-04-22 07:23:40|331|330.9|331|330.9|331.1|331|331|330.9|2000
1650612230000|2022-04-22 07:23:50|331.1|331|331.1|330.9|331.1|331|331.1|330.9|0
1650612240000|2022-04-22 07:24:00|331.2|331|331.1|330.9|331.2|331|331.1|330.9|2000
1650612260000|2022-04-22 07:24:20|331|331|331.1|330.9|331.1|331|331|330.9|1610
1650612270000|2022-04-22 07:24:30|331.2|331|331|330.9|331.2|331|331|330.9|0
1650612280000|2022-04-22 07:24:40|331.1|331|331.1|331|331.2|331|331.1|331|2000
1650612290000|2022-04-22 07:24:50|331.2|331.1|331.3|331.1|331.4|331.2|331.2|331|4934
1650612300000|2022-04-22 07:25:00|331.4|331.2|331.3|331.2|331.5|331.3|331.3|331.2|5360
1650612310000|2022-04-22 07:25:10|331.4||331.4||331.4||331.4||0
1650612330000|2022-04-22 07:25:30|331.3||331.3||331.3||331.3||577
1650612340000|2022-04-22 07:25:40|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.2|526
1650612350000|2022-04-22 07:25:50|331.4|331.2|331.3|331.2|331.4|331.3|331.3|331.2|9449
1650612360000|2022-04-22 07:26:00|331.2|331.1|331.2|331|331.3|331.1|331.2|331|6806
1650612370000|2022-04-22 07:26:10|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1650612380000|2022-04-22 07:26:20||331.2||331.2||331.2||331.1|4842
1650612400000|2022-04-22 07:26:40|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331|2500
1650612410000|2022-04-22 07:26:50|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|1830
1650612420000|2022-04-22 07:27:00|331.4|331.2|331.4|331.2|331.4|331.3|331.4|331.1|676
1650612450000|2022-04-22 07:27:30||331.1||331.2||331.2||331.1|0
1650612460000|2022-04-22 07:27:40||331.3||331.3||331.3||331.3|506
1650612480000|2022-04-22 07:28:00|331.3|331.2|331.2|331|331.4|331.2|331.1|331|8507
1650612500000|2022-04-22 07:28:20|331.1|331.1|331.2|331.1|331.2|331.1|331.1|331.1|1664
1650612510000|2022-04-22 07:28:30|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|8358
1650612520000|2022-04-22 07:28:40|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|255
1650612530000|2022-04-22 07:28:50|331.2|331.2|331.3|331.2|331.4|331.2|331.2|331.2|0
1650612540000|2022-04-22 07:29:00|331.4|331.3|331.5|331.3|331.5|331.4|331.3|331.2|18823
1650612550000|2022-04-22 07:29:10|331.6|331.4|331.7|331.5|331.7|331.5|331.6|331.4|1724
1650612560000|2022-04-22 07:29:20|331.6|331.4|331.5|331.3|331.6|331.4|331.5|331.3|8093
1650612570000|2022-04-22 07:29:30|331.4||331.5||331.5||331.4||2000
1650612580000|2022-04-22 07:29:40|331.4|331.2|331.6|331.5|331.6|331.5|331.4|331.2|7567
1650612590000|2022-04-22 07:29:50||331.4||331.4||331.5||331.4|0
1650612600000|2022-04-22 07:30:00|331.5||331.5||331.5||331.5||0
1650612610000|2022-04-22 07:30:10|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|4033
1650612620000|2022-04-22 07:30:20|331.3|331.3|331.5|331.4|331.5|331.4|331.3|331.2|8695
1650612630000|2022-04-22 07:30:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|3111
1650612640000|2022-04-22 07:30:40|331.7|331.6|331.7|331.5|331.8|331.6|331.7|331.5|423
1650612660000|2022-04-22 07:31:00|331.6|331.6|331.7|331.6|331.7|331.6|331.6|331.5|2322
1650612670000|2022-04-22 07:31:10|331.8|331.5|331.7|331.6|331.9|331.6|331.6|331.5|6668
1650612690000|2022-04-22 07:31:30|331.8|331.7|331.9|331.8|332.1|331.9|331.8|331.7|5534
1650612700000|2022-04-22 07:31:40|332||332.1||332.1||332||490
1650612710000|2022-04-22 07:31:50|332.2|331.9|332.1|331.9|332.2|332|332|331.9|4360
1650612720000|2022-04-22 07:32:00|332|331.8|331.8|331.6|332|331.8|331.8|331.6|19353
1650612730000|2022-04-22 07:32:10|331.7||331.7||331.8||331.7||0
1650612750000|2022-04-22 07:32:30|331.6|331.5|331.5|331.4|331.7|331.5|331.5|331.4|8715
1650612760000|2022-04-22 07:32:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|539
1650612770000|2022-04-22 07:32:50|331.5|331.3|331.5|331.3|331.5|331.4|331.4|331.3|4504
1650612780000|2022-04-22 07:33:00|331.4|331.2|331.4|331.3|331.4|331.3|331.3|331.2|482
1650612790000|2022-04-22 07:33:10|331.5||331.5||331.5||331.4||2000
1650612800000|2022-04-22 07:33:20|331.4||331.4||331.4||331.4||0
1650612820000|2022-04-22 07:33:40|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|15615
1650612830000|2022-04-22 07:33:50|331.7|331.5|331.8|331.6|331.8|331.6|331.7|331.5|1884
1650612840000|2022-04-22 07:34:00|331.7|331.5|331.7|331.5|331.7|331.6|331.7|331.5|0
1650612850000|2022-04-22 07:34:10|331.6|331.6|331.7|331.6|331.7|331.6|331.6|331.5|6533
1650612870000|2022-04-22 07:34:30|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|1027
1650612890000|2022-04-22 07:34:50|331.5|331.5|331.5|331.3|331.5|331.5|331.5|331.3|529
1650612910000|2022-04-22 07:35:10|331.6|331.4|331.5|331.3|331.6|331.5|331.5|331.3|5093
1650612930000|2022-04-22 07:35:30|331.4||331.4||331.4||331.4||0
1650612940000|2022-04-22 07:35:40|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|526
1650612970000|2022-04-22 07:36:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|39537
1650612990000|2022-04-22 07:36:30||331.3||331.4||331.4||331.3|35855
1650613000000|2022-04-22 07:36:40|331.6|331.5|331.8|331.7|331.8|331.7|331.5|331.4|38062
1650613010000|2022-04-22 07:36:50|||||||||523
1650613020000|2022-04-22 07:37:00|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|509
1650613030000|2022-04-22 07:37:10||331.7||331.7||331.7||331.6|0
1650613040000|2022-04-22 07:37:20||331.6||331.6||331.6||331.6|0
1650613050000|2022-04-22 07:37:30|331.7||331.7||331.7||331.7||0
1650613060000|2022-04-22 07:37:40|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|3879
1650613070000|2022-04-22 07:37:50||331.7||331.7||331.7||331.7|0
1650613090000|2022-04-22 07:38:10|331.8|331.6|331.7|331.6|331.8|331.6|331.7|331.6|1780
1650613120000|2022-04-22 07:38:40|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|64
1650613130000|2022-04-22 07:38:50|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|945
1650613140000|2022-04-22 07:39:00||331.4||331.5||331.5||331.4|2044
1650613150000|2022-04-22 07:39:10|331.7||331.6||331.7||331.6||100
1650613170000|2022-04-22 07:39:30|331.7||331.7||331.7||331.7||45
1650613180000|2022-04-22 07:39:40|331.8|331.6|332|331.9|332.1|332|331.8|331.6|15346
1650613190000|2022-04-22 07:39:50|332.1|332|332.2|332.1|332.2|332.1|332.1|331.9|8720
1650613200000|2022-04-22 07:40:00|332.1|332|332.2|332|332.2|332|332.1|332|11507
1650613210000|2022-04-22 07:40:10|332.1||332.1||332.1||332.1||0
1650613220000|2022-04-22 07:40:20|332.2|332.1|332.2|332.1|332.2|332.1|332.1|332.1|2075
1650613230000|2022-04-22 07:40:30||332||332||332||332|2000
1650613240000|2022-04-22 07:40:40|332.1||332.1||332.2||332.1||0
1650613250000|2022-04-22 07:40:50|332.2||332.1||332.2||332.1||0
1650613260000|2022-04-22 07:41:00|332|331.9|331.9|331.8|332|331.9|331.9|331.8|1197
1650613290000|2022-04-22 07:41:30|331.8|331.7|331.7|331.5|331.8|331.7|331.7|331.5|39
1650613310000|2022-04-22 07:41:50|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|508
1650613330000|2022-04-22 07:42:10|||||||||6
1650613360000|2022-04-22 07:42:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|5148
1650613370000|2022-04-22 07:42:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|525
1650613390000|2022-04-22 07:43:10|331.6||331.6||331.6||331.6||4644
1650613400000|2022-04-22 07:43:20||331.5||331.4||331.5||331.4|0
1650613410000|2022-04-22 07:43:30|331.7|331.5|331.5|331.4|331.8|331.6|331.5|331.4|16727
1650613440000|2022-04-22 07:44:00|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|3921
1650613450000|2022-04-22 07:44:10|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|493
1650613460000|2022-04-22 07:44:20|331.6||331.5||331.6||331.5||0
1650613470000|2022-04-22 07:44:30|331.6|331.5|331.6|331.5|331.6|331.5|331.5|331.4|2000
1650613510000|2022-04-22 07:45:10|331.7|331.4|331.8|331.6|331.8|331.6|331.7|331.4|8756
1650613520000|2022-04-22 07:45:20|331.9|331.7|331.7|331.6|331.9|331.7|331.7|331.6|4
1650613530000|2022-04-22 07:45:30|331.8||331.7||331.8||331.7||0
1650613540000|2022-04-22 07:45:40|331.8|331.5|331.7|331.5|331.8|331.5|331.7|331.5|483
1650613560000|2022-04-22 07:46:00|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|518
1650613620000|2022-04-22 07:47:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|3554
1650613630000|2022-04-22 07:47:10|331.7|331.6|331.7|331.6|331.8|331.6|331.7|331.6|516
1650613640000|2022-04-22 07:47:20|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|1681
1650613650000|2022-04-22 07:47:30|||||||||50
1650613670000|2022-04-22 07:47:50|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|503
1650613680000|2022-04-22 07:48:00|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|1681
1650613690000|2022-04-22 07:48:10|331.5||331.5||331.6||331.5||0
1650613710000|2022-04-22 07:48:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2621
1650613720000|2022-04-22 07:48:40|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|1567
1650613730000|2022-04-22 07:48:50|331.6||331.7||331.7||331.6||0
1650613740000|2022-04-22 07:49:00|||||||||1100
1650613750000|2022-04-22 07:49:10|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|0
1650613760000|2022-04-22 07:49:20|331.7|331.7|331.8|331.7|331.8|331.7|331.7|331.7|1317
1650613770000|2022-04-22 07:49:30|331.7|331.6|331.6|331.4|331.7|331.6|331.6|331.4|3807
1650613780000|2022-04-22 07:49:40|331.5||331.5||331.5||331.5||0
1650613800000|2022-04-22 07:50:00|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|4404
1650613850000|2022-04-22 07:50:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|833
1650613860000|2022-04-22 07:51:00|331.7|331.4|331.6|331.4|331.7|331.4|331.6|331.4|1575
1650613910000|2022-04-22 07:51:50||331.5||331.5||331.5||331.5|3058
1650613920000|2022-04-22 07:52:00|331.7|331.6|331.7|331.6|331.7|331.6|331.6|331.6|8640
1650613950000|2022-04-22 07:52:30|331.8|331.7|331.8|331.6|331.9|331.7|331.7|331.6|2515
1650613970000|2022-04-22 07:52:50|331.7||331.7||331.8||331.7||0
1650613980000|2022-04-22 07:53:00||331.5||331.5||331.5||331.5|0
1650613990000|2022-04-22 07:53:10||331.6||331.6||331.6||331.6|0
1650614030000|2022-04-22 07:53:50|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|5322
1650614040000|2022-04-22 07:54:00|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|3382
1650614070000|2022-04-22 07:54:30|331.7|331.6|331.8|331.7|331.9|331.7|331.6|331.5|17957
1650614080000|2022-04-22 07:54:40|331.9|331.8|332|331.9|332|331.9|331.9|331.8|4743
1650614100000|2022-04-22 07:55:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|3
1650614160000|2022-04-22 07:56:00|332|331.9|332.2|332|332.2|332.1|332|331.9|25569
1650614170000|2022-04-22 07:56:10||332.1||332||332.1||332|1278
1650614180000|2022-04-22 07:56:20|332.3|332.1|332.3|332.1|332.3|332.2|332.2|332.1|6484
1650614190000|2022-04-22 07:56:30|332.2|332.2|332.3|332.1|332.3|332.2|332.2|332.1|512
1650614200000|2022-04-22 07:56:40|332.2|332|332.2|332.1|332.3|332.1|332.1|332|7601
1650614210000|2022-04-22 07:56:50|332.1|332|332.1|332|332.2|332|332.1|332|6765
1650614220000|2022-04-22 07:57:00|332|331.9|332|331.9|332|331.9|332|331.9|1908
1650614270000|2022-04-22 07:57:50|331.9|331.8|332|331.9|332|331.9|331.9|331.7|1141
1650614280000|2022-04-22 07:58:00||331.8||331.9||331.9||331.8|0
1650614300000|2022-04-22 07:58:20|||||||||2500
1650614310000|2022-04-22 07:58:30|331.9|331.8|331.9|331.7|331.9|331.8|331.8|331.7|1331
1650614320000|2022-04-22 07:58:40|332|331.8|331.9|331.8|332|331.8|331.9|331.8|1809
1650614330000|2022-04-22 07:58:50||331.7||331.8||331.8||331.7|0
1650614350000|2022-04-22 07:59:10|332|331.9|332|331.9|332|331.9|331.9|331.8|5521
1650614380000|2022-04-22 07:59:40|331.9|331.8|332|331.9|332|331.9|331.9|331.8|5523
1650614390000|2022-04-22 07:59:50||331.8||331.9||331.9||331.8|0
1650614400000|2022-04-22 08:00:00||331.8||331.8||331.9||331.8|0
1650614410000|2022-04-22 08:00:10||331.9||331.9||331.9||331.9|0
1650614430000|2022-04-22 08:00:30|332.1|332|331.9|331.8|332.1|332|331.9|331.8|3772
1650614440000|2022-04-22 08:00:40||331.7||331.8||331.8||331.7|0
1650614490000|2022-04-22 08:01:30|331.8|331.7|332.1|331.9|332.1|332|331.8|331.7|5131
1650614500000|2022-04-22 08:01:40|332|331.8|332.1|331.9|332.1|331.9|332|331.8|613
1650614510000|2022-04-22 08:01:50|332.2|332|332.1|332|332.2|332|332.1|332|0
1650614570000|2022-04-22 08:02:50|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332.1|1373
1650614590000|2022-04-22 08:03:10|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|0
1650614600000|2022-04-22 08:03:20|332.2||332.2||332.2||332.2||0
1650614630000|2022-04-22 08:03:50||332||332.1||332.1||332|4877
1650614640000|2022-04-22 08:04:00|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|0
1650614650000|2022-04-22 08:04:10||332.2||332.2||332.2||332.2|0
1650614660000|2022-04-22 08:04:20|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|1043
1650614670000|2022-04-22 08:04:30|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|3553
1650614680000|2022-04-22 08:04:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|4812
1650614690000|2022-04-22 08:04:50|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|490
1650614700000|2022-04-22 08:05:00|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|7094
1650614710000|2022-04-22 08:05:10|||||||||953
1650614720000|2022-04-22 08:05:20|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|1997
1650614730000|2022-04-22 08:05:30|332.7|332.6|332.7|332.6|332.8|332.7|332.7|332.6|2123
1650614750000|2022-04-22 08:05:50|||||||||17
1650614770000|2022-04-22 08:06:10|332.8||332.7||332.8||332.7||21938
1650614780000|2022-04-22 08:06:20|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|12426
1650614790000|2022-04-22 08:06:30|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|1995
1650614810000|2022-04-22 08:06:50|332.9|332.8|333|332.8|333|332.8|332.9|332.8|4620
1650614820000|2022-04-22 08:07:00|333.1|332.9|333.1|332.9|333.1|333|333|332.9|20820
1650614840000|2022-04-22 08:07:20|333.2|333|333.1|333|333.2|333|333|332.9|16083
1650614870000|2022-04-22 08:07:50|333.2|332.9|333.2|333.1|333.2|333.1|333.2|332.9|12149
1650614880000|2022-04-22 08:08:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|6798
1650614890000|2022-04-22 08:08:10|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|22217
1650614940000|2022-04-22 08:09:00|333.1|333|333.1|332.9|333.1|333|333|332.9|16986
1650614950000|2022-04-22 08:09:10|333.2|333|333.2|333.1|333.2|333.1|333.2|333|486
1650614960000|2022-04-22 08:09:20|333.1|333|333|332.9|333.1|333|333|332.8|6787
1650614970000|2022-04-22 08:09:30|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|2590
1650614980000|2022-04-22 08:09:40|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|514
1650614990000|2022-04-22 08:09:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|532
1650615000000|2022-04-22 08:10:00|333|332.7|332.7|332.6|333|332.8|332.7|332.5|28520
1650615020000|2022-04-22 08:10:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|64482
1650615030000|2022-04-22 08:10:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|4836
1650615040000|2022-04-22 08:10:40||332.5||332.5||332.6||332.5|4413
1650615080000|2022-04-22 08:11:20|332.6||332.6||332.6||332.6||1475
1650615110000|2022-04-22 08:11:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|6277
1650615140000|2022-04-22 08:12:20|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|4775
1650615180000|2022-04-22 08:13:00|||||||||167
1650615190000|2022-04-22 08:13:10|332.7|332.6|332.6|332.4|332.7|332.6|332.6|332.4|6605
1650615200000|2022-04-22 08:13:20|332.5||332.5||332.6||332.5||0
1650615210000|2022-04-22 08:13:30||332.3||332.4||332.4||332.3|1014
1650615220000|2022-04-22 08:13:40|332.6|332.5|332.8|332.7|332.8|332.7|332.6|332.5|11803
1650615250000|2022-04-22 08:14:10|||||||||72
1650615260000|2022-04-22 08:14:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|2019
1650615300000|2022-04-22 08:15:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|4031
1650615310000|2022-04-22 08:15:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1117
1650615320000|2022-04-22 08:15:20||332.7||332.7||332.8||332.7|0
1650615330000|2022-04-22 08:15:30||332.8||332.8||332.8||332.7|0
1650615390000|2022-04-22 08:16:30|333|332.9|333|332.9|333|332.9|333|332.9|2105
1650615410000|2022-04-22 08:16:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|512
1650615420000|2022-04-22 08:17:00|||||||||500
1650615490000|2022-04-22 08:18:10|332.8|332.7|332.8|332.7|332.9|332.8|332.8|332.7|14604
1650615510000|2022-04-22 08:18:30|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|1346
1650615540000|2022-04-22 08:19:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|3119
1650615550000|2022-04-22 08:19:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|500
1650615570000|2022-04-22 08:19:30|332.8|332.7|332.8|332.7|332.9|332.8|332.8|332.7|6899
1650615580000|2022-04-22 08:19:40|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.7|3636
1650615590000|2022-04-22 08:19:50|332.8|332.8|332.8|332.7|332.8|332.8|332.8|332.7|1528
1650615670000|2022-04-22 08:21:10|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|28544
1650615680000|2022-04-22 08:21:20|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|4425
1650615710000|2022-04-22 08:21:50|||||||||800
1650615720000|2022-04-22 08:22:00|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|12471
1650615770000|2022-04-22 08:22:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1737
1650615780000|2022-04-22 08:23:00|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|503
1650615820000|2022-04-22 08:23:40|333|332.8|332.9|332.8|333|332.9|332.9|332.8|11585
1650615850000|2022-04-22 08:24:10|333|332.9|333|332.9|333|332.9|333|332.9|332
1650615860000|2022-04-22 08:24:20|333.1|333|333.1|333|333.1|333|333.1|333|500
1650615930000|2022-04-22 08:25:30|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|27215
1650615970000|2022-04-22 08:26:10|333.4|333.3|333.4|333.2|333.4|333.3|333.3|333.2|6474
1650615980000|2022-04-22 08:26:20||333.3||333.3||333.3||333.3|0
1650615990000|2022-04-22 08:26:30|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|5643
1650616000000|2022-04-22 08:26:40||333.3||333.2||333.3||333.2|0
1650616010000|2022-04-22 08:26:50|333.3|333.1|333.3|333.2|333.3|333.2|333.2|333.1|4905
1650616040000|2022-04-22 08:27:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.2|1894
1650616050000|2022-04-22 08:27:30||333.2||333.2||333.2||333.2|10763
1650616060000|2022-04-22 08:27:40||333.3||333.3||333.3||333.3|0
1650616080000|2022-04-22 08:28:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|19582
1650616140000|2022-04-22 08:29:00|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|1515
1650616200000|2022-04-22 08:30:00|333.1|333|333.1|332.9|333.1|333|333.1|332.9|1668
1650616210000|2022-04-22 08:30:10||333||332.9||333||332.9|0
1650616220000|2022-04-22 08:30:20||333||333||333||333|0
1650616230000|2022-04-22 08:30:30|333.2|333.1|333.1|333|333.2|333.1|333.1|333|856
1650616240000|2022-04-22 08:30:40|333|332.9|333.1|332.9|333.1|333|333|332.9|6546
1650616250000|2022-04-22 08:30:50|333|332.8|333|332.8|333|332.8|333|332.8|0
1650616260000|2022-04-22 08:31:00|332.9||332.9||332.9||332.9||80
1650616280000|2022-04-22 08:31:20||332.7||332.8||332.8||332.7|0
1650616320000|2022-04-22 08:32:00|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|2000
1650616330000|2022-04-22 08:32:10|332.8|332.8|333|332.9|333|332.9|332.8|332.7|4314
1650616340000|2022-04-22 08:32:20|333.1|333|332.9|332.8|333.1|333|332.9|332.8|7491
1650616350000|2022-04-22 08:32:30|333||332.9||333||332.9||0
1650616360000|2022-04-22 08:32:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1003
1650616370000|2022-04-22 08:32:50||332.6||332.6||332.6||332.6|0
1650616380000|2022-04-22 08:33:00|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.4|0
1650616450000|2022-04-22 08:34:10|332.7|332.5|332.8|332.7|332.8|332.7|332.7|332.5|6284
1650616490000|2022-04-22 08:34:50|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|6393
1650616500000|2022-04-22 08:35:00|332.9|332.6|332.9|332.7|332.9|332.7|332.9|332.6|6804
1650616510000|2022-04-22 08:35:10||332.8||332.8||332.8||332.8|0
1650616520000|2022-04-22 08:35:20|333||332.9||333||332.9||800
1650616530000|2022-04-22 08:35:30|333|332.9|333|332.9|333|332.9|333|332.9|1431
1650616550000|2022-04-22 08:35:50||332.8||332.8||332.8||332.8|3224
1650616570000|2022-04-22 08:36:10|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.7|541
1650616590000|2022-04-22 08:36:30||332.6||332.7||332.7||332.6|0
1650616600000|2022-04-22 08:36:40|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|3094
1650616650000|2022-04-22 08:37:30||332.8||332.8||332.8||332.8|0
1650616670000|2022-04-22 08:37:50|||||||||60
1650616690000|2022-04-22 08:38:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|6029
1650616700000|2022-04-22 08:38:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|944
1650616720000|2022-04-22 08:38:40|333|332.9|333|332.9|333|332.9|333|332.8|7700
1650616750000|2022-04-22 08:39:10|||||||||700
1650616830000|2022-04-22 08:40:30|332.9|332.8|333.2|333.1|333.2|333.1|332.9|332.8|34325
1650616840000|2022-04-22 08:40:40|||||||||3093
1650616880000|2022-04-22 08:41:20|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|1927
1650616900000|2022-04-22 08:41:40|333.1|333|333.1|333|333.2|333|333.1|333|7097
1650616930000|2022-04-22 08:42:10|333|332.9|333|332.9|333|332.9|333|332.8|512
1650616970000|2022-04-22 08:42:50|333.1|333|333.1|333|333.1|333|333.1|333|510
1650617060000|2022-04-22 08:44:20|333|332.9|333|332.9|333|332.9|333|332.9|16988
1650617070000|2022-04-22 08:44:30|333.1|333|333|332.9|333.1|333|333|332.9|5545
1650617080000|2022-04-22 08:44:40|332.9|332.8|333|332.9|333|332.9|332.9|332.8|2062
1650617110000|2022-04-22 08:45:10|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|433
1650617140000|2022-04-22 08:45:40|332.8|332.8|333|332.9|333|332.9|332.8|332.8|3336
1650617190000|2022-04-22 08:46:30|332.9|332.8|333|332.8|333|332.9|332.9|332.8|3551
1650617230000|2022-04-22 08:47:10|332.9||332.9||333||332.9||4120
1650617240000|2022-04-22 08:47:20|333|332.9|333|332.9|333|332.9|333|332.9|131
1650617250000|2022-04-22 08:47:30||332.8||332.8||332.8||332.8|0
1650617260000|2022-04-22 08:47:40|332.9||332.9||332.9||332.9||0
1650617270000|2022-04-22 08:47:50|||||||||469
1650617280000|2022-04-22 08:48:00|333|332.9|333|332.9|333|332.9|333|332.9|1015
1650617300000|2022-04-22 08:48:20|333.1|333|333.1|333|333.1|333|333.1|333|6866
1650617310000|2022-04-22 08:48:30|333|332.9|333.1|332.9|333.1|332.9|333|332.9|958
1650617320000|2022-04-22 08:48:40|333.2|333|333.2|333.1|333.2|333.1|333.2|333|15018
1650617340000|2022-04-22 08:49:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.1|8494
1650617360000|2022-04-22 08:49:20|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|2677
1650617410000|2022-04-22 08:50:10|333.4||333.4||333.4||333.4||2695
1650617420000|2022-04-22 08:50:20||333.3||333.3||333.3||333.2|2000
1650617430000|2022-04-22 08:50:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|3012
1650617450000|2022-04-22 08:50:50|||||||||1500
1650617570000|2022-04-22 08:52:50||333.1||333.2||333.2||333.1|22523
1650617580000|2022-04-22 08:53:00|333.4||333.3||333.4||333.3||4094
1650617690000|2022-04-22 08:54:50|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|12964
1650617700000|2022-04-22 08:55:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2639
1650617780000|2022-04-22 08:56:20|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|3505
1650617880000|2022-04-22 08:58:00|||||||||1000
1650617930000|2022-04-22 08:58:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|1484
1650617950000|2022-04-22 08:59:10|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|2279
1650617960000|2022-04-22 08:59:20||333.3||333.3||333.3||333.3|0
1650617970000|2022-04-22 08:59:30|333.5||333.4||333.5||333.4||7010
1650618000000|2022-04-22 09:00:00|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.3|6105
1650618050000|2022-04-22 09:00:50|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|15184
1650618230000|2022-04-22 09:03:50|333.6|333.5|333.6|333.4|333.6|333.5|333.5|333.4|11806
1650618240000|2022-04-22 09:04:00|333.5|333.5|333.5|333.4|333.5|333.5|333.5|333.4|6335
1650618250000|2022-04-22 09:04:10|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|2000
1650618260000|2022-04-22 09:04:20|333.7|333.6|333.7|333.6|333.7|333.6|333.6|333.5|10292
1650618290000|2022-04-22 09:04:50|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|5549
1650618310000|2022-04-22 09:05:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|610
1650618320000|2022-04-22 09:05:20|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|991
1650618330000|2022-04-22 09:05:30|333.7|333.6|333.9|333.8|333.9|333.8|333.7|333.6|27078
1650618370000|2022-04-22 09:06:10|334|333.9|333.9|333.8|334|333.9|333.9|333.8|20366
1650618420000|2022-04-22 09:07:00|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|529
1650618440000|2022-04-22 09:07:20|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|10710
1650618500000|2022-04-22 09:08:20|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.6|11836
1650618520000|2022-04-22 09:08:40|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|4786
1650618560000|2022-04-22 09:09:20|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.5|14177
1650618570000|2022-04-22 09:09:30|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|1965
1650618660000|2022-04-22 09:11:00|333.4|333.3|333.4|333.3|333.5|333.3|333.2|333.1|14666
1650618670000|2022-04-22 09:11:10|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|1274
1650618690000|2022-04-22 09:11:30|333.2|333.1|333.2|333.1|333.3|333.2|333.2|333.1|8336
1650618700000|2022-04-22 09:11:40|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2000
1650618720000|2022-04-22 09:12:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.2|7910
1650618740000|2022-04-22 09:12:20|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|16202
1650618750000|2022-04-22 09:12:30|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|11040
1650618770000|2022-04-22 09:12:50||333.2||333.2||333.2||333.2|0
1650618780000|2022-04-22 09:13:00||333.3||333.3||333.3||333.3|0
1650619020000|2022-04-22 09:17:00|333.3|333.2|333.3|333.2|333.4|333.3|333.3|333.2|5084
1650619030000|2022-04-22 09:17:10|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|8770
1650619060000|2022-04-22 09:17:40|333.2|333.1|333.2|333.1|333.2|333.1|333.1|333|3288
1650619120000|2022-04-22 09:18:40|333.1|333|333.2|333.1|333.3|333.2|333.1|333|47878
1650619130000|2022-04-22 09:18:50|333.1|333|333|332.9|333.2|333|333|332.9|20901
1650619140000|2022-04-22 09:19:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|2071
1650619190000|2022-04-22 09:19:50|332.8|332.6|332.8|332.7|332.9|332.7|332.7|332.6|40438
1650619210000|2022-04-22 09:20:10|332.7|332.6|332.7|332.6|332.8|332.7|332.7|332.6|10653
1650619260000|2022-04-22 09:21:00|332.8|332.7|332.8|332.7|332.9|332.7|332.7|332.7|15888
1650619270000|2022-04-22 09:21:10|332.9||332.8||332.9||332.8||3744
1650619290000|2022-04-22 09:21:30|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|2024
1650619300000|2022-04-22 09:21:40|332.8|332.7|332.8|332.7|332.9|332.8|332.8|332.7|7571
1650619340000|2022-04-22 09:22:20|332.9|332.6|332.9|332.8|332.9|332.8|332.9|332.6|15068
1650619380000|2022-04-22 09:23:00|333|332.9|333.1|333|333.1|333|333|332.9|11065
1650619390000|2022-04-22 09:23:10|333|332.9|333|332.9|333.1|333|333|332.9|2819
1650619400000|2022-04-22 09:23:20|332.9|332.8|333|332.9|333|332.9|332.9|332.8|24045
1650619410000|2022-04-22 09:23:30|333.1|333|333.1|333|333.1|333|333.1|332.9|6820
1650619440000|2022-04-22 09:24:00||332.9||332.9||332.9||332.9|0
1650619470000|2022-04-22 09:24:30|333||333||333.1||333||4600
1650619480000|2022-04-22 09:24:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|18150
1650619490000|2022-04-22 09:24:50|||||||||1910
1650619540000|2022-04-22 09:25:40|333|332.9|333.1|332.9|333.1|333|333|332.9|13882
1650619570000|2022-04-22 09:26:10|333||333.1||333.1||333||675
1650619620000|2022-04-22 09:27:00|333|333|333.1|333|333.1|333|333|333|107
1650619650000|2022-04-22 09:27:30|333.2||333.1||333.2||333.1||6214
1650619730000|2022-04-22 09:28:50|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|5043
1650619750000|2022-04-22 09:29:10|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|4178
1650619770000|2022-04-22 09:29:30|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|4140
1650619780000|2022-04-22 09:29:40|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|1205
1650619840000|2022-04-22 09:30:40|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|21973
1650619850000|2022-04-22 09:30:50|333.3||333.4||333.4||333.3||2000
1650619860000|2022-04-22 09:31:00||333.3||333.3||333.3||333.3|0
1650619890000|2022-04-22 09:31:30|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|5151
1650619900000|2022-04-22 09:31:40|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|7905
1650619910000|2022-04-22 09:31:50|333.4||333.5||333.5||333.4||2000
1650619920000|2022-04-22 09:32:00|333.4||333.4||333.4||333.4||0
1650619930000|2022-04-22 09:32:10|333.5||333.5||333.5||333.4||496
1650619940000|2022-04-22 09:32:20|333.4||333.5||333.5||333.4||0
1650619960000|2022-04-22 09:32:40|333.4|333.2|333.4|333.2|333.4|333.3|333.3|333.2|15487
1650619970000|2022-04-22 09:32:50|333.3|333.3|333.3|333.2|333.3|333.3|333.3|333.2|0
1650619980000|2022-04-22 09:33:00|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|1458
1650620050000|2022-04-22 09:34:10|333.1|333|333.1|333|333.1|333|333.1|333|538
1650620060000|2022-04-22 09:34:20|333|332.9|333|332.9|333|332.9|333|332.9|8581
1650620080000|2022-04-22 09:34:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|870
1650620090000|2022-04-22 09:34:50|333|332.9|333|332.8|333|332.9|333|332.8|4291
1650620120000|2022-04-22 09:35:20|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.7|2520
1650620170000|2022-04-22 09:36:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|25637
1650620220000|2022-04-22 09:37:00|333|332.9|333|332.9|333|332.9|333|332.9|7505
1650620240000|2022-04-22 09:37:20|333.1|333|333.1|333|333.1|333|333.1|333|9859
1650620290000|2022-04-22 09:38:10|333.2||333.1||333.2||333.1||3558
1650620340000|2022-04-22 09:39:00|333|332.9|333|332.9|333|332.9|333|332.9|8515
1650620440000|2022-04-22 09:40:40||332.8||332.8||332.8||332.8|1000
1650620460000|2022-04-22 09:41:00|333.1|332.9|333.1|333|333.1|333|333.1|332.9|3976
1650620480000|2022-04-22 09:41:20|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|19384
1650620520000|2022-04-22 09:42:00|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|5154
1650620570000|2022-04-22 09:42:50|333.1|333|333.1|332.9|333.1|333|333|332.9|29839
1650620580000|2022-04-22 09:43:00|333||333||333||333||0
1650620650000|2022-04-22 09:44:10|333.1|333|333|332.9|333.1|333|333|332.9|13025
1650620660000|2022-04-22 09:44:20|||||||||28
1650620730000|2022-04-22 09:45:30|||||||||36
1650620760000|2022-04-22 09:46:00|333.1|333|333.1|333|333.1|333|333.1|333|2715
1650620770000|2022-04-22 09:46:10|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|3009
1650620820000|2022-04-22 09:47:00|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|8039
1650620880000|2022-04-22 09:48:00|333.1|333|333.1|333|333.2|333.1|333.1|333|7690
1650620920000|2022-04-22 09:48:40|333.2||333.1||333.2||333.1||861
1650620940000|2022-04-22 09:49:00|333|332.9|333|332.9|333|332.9|333|332.9|12895
1650620950000|2022-04-22 09:49:10|333.1|333|333|332.9|333.1|333|333|332.9|6097
1650620980000|2022-04-22 09:49:40|||||||||2243
1650621010000|2022-04-22 09:50:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|3204
1650621020000|2022-04-22 09:50:20|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|8159
1650621030000|2022-04-22 09:50:30||332.7||332.7||332.7||332.7|0
1650621230000|2022-04-22 09:53:50|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|2310
1650621250000|2022-04-22 09:54:10|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|6025
1650621270000|2022-04-22 09:54:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|519
1650621300000|2022-04-22 09:55:00|332.8|332.7|332.6|332.5|332.8|332.7|332.6|332.5|24378
1650621310000|2022-04-22 09:55:10|||||||||523
1650621330000|2022-04-22 09:55:30|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|6449
1650621360000|2022-04-22 09:56:00|||||||||3299
1650621370000|2022-04-22 09:56:10|332.5|332.2|332.3|332.2|332.5|332.3|332.3|332.2|30980
1650621390000|2022-04-22 09:56:30|332.2|332.1|332.2|332.1|332.2|332.2|332.2|332.1|2327
1650621420000|2022-04-22 09:57:00|332.1|332|332.1|332|332.1|332|332.1|332|962
1650621430000|2022-04-22 09:57:10|332|331.9|332|331.9|332|331.9|332|331.9|10274
1650621440000|2022-04-22 09:57:20|331.9|331.8|332|331.9|332|331.9|331.9|331.8|6933
1650621450000|2022-04-22 09:57:30|332.1||332||332.1||332||8871
1650621460000|2022-04-22 09:57:40||331.8||331.9||331.9||331.8|0
1650621490000|2022-04-22 09:58:10|332.1|332|332.1|332|332.1|332|332.1|332|7485
1650621500000|2022-04-22 09:58:20|332.2|332.1|332.2|332.1|332.2|332.1|332.1|332|5419
1650621520000|2022-04-22 09:58:40|332.1|332|332.1|332|332.1|332|332.1|332|3956
1650621560000|2022-04-22 09:59:20|332|331.9|332|331.9|332|331.9|332|331.9|1171
1650621570000|2022-04-22 09:59:30|||||||||4440
1650621590000|2022-04-22 09:59:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|9405
1650621620000|2022-04-22 10:00:20|332|331.9|332|331.9|332.1|332|331.9|331.8|18258
1650621630000|2022-04-22 10:00:30|332.1|332|332.1|332|332.1|332|332.1|332|10940
1650621670000|2022-04-22 10:01:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|466
1650621690000|2022-04-22 10:01:30|||||||||418
1650621710000|2022-04-22 10:01:50|332.1|332|332.1|332|332.1|332.1|332.1|332|2927
1650621720000|2022-04-22 10:02:00|332.2|332.1|332.2|332|332.2|332.1|332.2|332|9247
1650621730000|2022-04-22 10:02:10|332.1||332.1||332.1||332.1||0
1650621750000|2022-04-22 10:02:30|332|331.9|331.9|331.8|332|331.9|331.9|331.8|8997
1650621790000|2022-04-22 10:03:10|332|331.9|331.9|331.8|332|331.9|331.9|331.8|11266
1650621800000|2022-04-22 10:03:20|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|4439
1650621820000|2022-04-22 10:03:40|331.9||331.8||331.9||331.8||0
1650621830000|2022-04-22 10:03:50|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|2379
1650621840000|2022-04-22 10:04:00|331.8||331.8||331.9||331.8||2000
1650621880000|2022-04-22 10:04:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|3465
1650621900000|2022-04-22 10:05:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|3157
1650621920000|2022-04-22 10:05:20|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|31337
1650621930000|2022-04-22 10:05:30|331.6||331.6||331.6||331.6||0
1650622010000|2022-04-22 10:06:50|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|9376
1650622020000|2022-04-22 10:07:00|331.5|331.5|331.6|331.5|331.6|331.5|331.5|331.5|0
1650622030000|2022-04-22 10:07:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1040
1650622060000|2022-04-22 10:07:40|||||||||2027
1650622150000|2022-04-22 10:09:10|331.4|331.3|331.4|331.3|331.5|331.4|331.4|331.3|8307
1650622160000|2022-04-22 10:09:20||331.2||331.3||331.3||331.2|19327
1650622180000|2022-04-22 10:09:40|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|8048
1650622200000|2022-04-22 10:10:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|7824
1650622220000|2022-04-22 10:10:20|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|20102
1650622230000|2022-04-22 10:10:30|331.5|331.4|331.5|331.4|331.6|331.5|331.5|331.4|9121
1650622270000|2022-04-22 10:11:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|2765
1650622380000|2022-04-22 10:13:00|331.5|331.4|331.4|331.3|331.5|331.4|331.3|331.2|24697
1650622410000|2022-04-22 10:13:30|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|3581
1650622430000|2022-04-22 10:13:50||331.4||331.4||331.4||331.4|0
1650622440000|2022-04-22 10:14:00||331.3||331.4||331.4||331.3|1438
1650622460000|2022-04-22 10:14:20||331.3||331.3||331.3||331.3|0
1650622470000|2022-04-22 10:14:30|331.6|331.4|331.6|331.4|331.7|331.5|331.5|331.4|24471
1650622480000|2022-04-22 10:14:40|331.5|331.5|331.6|331.4|331.6|331.5|331.5|331.4|5526
1650622490000|2022-04-22 10:14:50|331.5|331.5|331.6|331.5|331.6|331.5|331.5|331.4|5570
1650622500000|2022-04-22 10:15:00|331.7|331.6|331.7|331.6|331.7|331.6|331.6|331.5|19826
1650622510000|2022-04-22 10:15:10|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|13851
1650622560000|2022-04-22 10:16:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|4155
1650622580000|2022-04-22 10:16:20||331.4||331.4||331.4||331.4|1220
1650622600000|2022-04-22 10:16:40||331.5||331.4||331.5||331.4|0
1650622620000|2022-04-22 10:17:00||331.5||331.5||331.5||331.5|0
1650622640000|2022-04-22 10:17:20||331.4||331.4||331.4||331.4|2071
1650622750000|2022-04-22 10:19:10||331.5||331.5||331.5||331.5|0
1650622820000|2022-04-22 10:20:20|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|6999
1650623000000|2022-04-22 10:23:20|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|3000
1650623040000|2022-04-22 10:24:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2865
1650623050000|2022-04-22 10:24:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|486
1650623190000|2022-04-22 10:26:30|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|8622
1650623340000|2022-04-22 10:29:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|2981
1650623350000|2022-04-22 10:29:10|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|6832
1650623420000|2022-04-22 10:30:20|331.5|331.4|331.5|331.4|331.5|331.4|331.4|331.4|12974
1650623430000|2022-04-22 10:30:30|331.4|331.3|331.4|331.3|331.4|331.4|331.4|331.3|2715
1650623490000|2022-04-22 10:31:30|||||||||3017
1650623510000|2022-04-22 10:31:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|6693
1650623530000|2022-04-22 10:32:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1263
1650623610000|2022-04-22 10:33:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1800
1650623690000|2022-04-22 10:34:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|3189
1650623760000|2022-04-22 10:36:00|||||||||200
1650623780000|2022-04-22 10:36:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|5036
1650623820000|2022-04-22 10:37:00|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|8488
1650623830000|2022-04-22 10:37:10||331.2||331.1||331.2||331.1|0
1650623860000|2022-04-22 10:37:40|331.2||331.2||331.2||331.2||0
1650623920000|2022-04-22 10:38:40|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|24951
1650623930000|2022-04-22 10:38:50|||||||||150
1650623970000|2022-04-22 10:39:30|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|10370
1650624020000|2022-04-22 10:40:20|331.3||331.3||331.3||331.3||0
1650624040000|2022-04-22 10:40:40|331.4||331.3||331.4||331.3||3155
1650624050000|2022-04-22 10:40:50|331.4||331.3||331.4||331.3||12937
1650624080000|2022-04-22 10:41:20|331.4||331.4||331.4||331.4||6644
1650624100000|2022-04-22 10:41:40||331.3||331.3||331.3||331.3|0
1650624120000|2022-04-22 10:42:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|7271
1650624130000|2022-04-22 10:42:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|5124
1650624220000|2022-04-22 10:43:40|331.5||331.4||331.5||331.4||4605
1650624360000|2022-04-22 10:46:00|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|8741
1650624390000|2022-04-22 10:46:30|||||||||2417
1650624480000|2022-04-22 10:48:00|331.1|331|331.1|331|331.1|331|331.1|331|3747
1650624600000|2022-04-22 10:50:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|17357
1650624710000|2022-04-22 10:51:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|18220
1650624780000|2022-04-22 10:53:00|331.4|331.3|331.4|331.3|331.4|331.3|331.3|331.3|8766
1650624790000|2022-04-22 10:53:10|331.5||331.4||331.5||331.4||4996
1650624810000|2022-04-22 10:53:30|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|4297
1650624820000|2022-04-22 10:53:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|2539
1650624910000|2022-04-22 10:55:10|331.3|331.2|331.3|331.2|331.4|331.3|331.3|331.2|7060
1650624940000|2022-04-22 10:55:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|866
1650624960000|2022-04-22 10:56:00|331.1|331|331.1|331|331.2|331|331.1|331|3893
1650624990000|2022-04-22 10:56:30|331.2||331.2||331.2||331.2||2635
1650625000000|2022-04-22 10:56:40||331.1||331||331.1||331|0
1650625050000|2022-04-22 10:57:30|331.1||331.1||331.1||331.1||0
1650625080000|2022-04-22 10:58:00|331.2|331.1|331.3|331.2|331.3|331.2|331.1|331|9806
1650625090000|2022-04-22 10:58:10|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|8079
1650625110000|2022-04-22 10:58:30|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|2988
1650625130000|2022-04-22 10:58:50|||||||||40
1650625140000|2022-04-22 10:59:00|331.4||331.3||331.4||331.3||13948
1650625170000|2022-04-22 10:59:30|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|2838
1650625180000|2022-04-22 10:59:40|331.2||331.2||331.2||331.2||0
1650625220000|2022-04-22 11:00:20|331.3||331.3||331.3||331.3||1479
1650625250000|2022-04-22 11:00:50|331.2||331.2||331.2||331.2||0
1650625260000|2022-04-22 11:01:00|331.3||331.2||331.3||331.2||4595
1650625300000|2022-04-22 11:01:40|||||||||1102
1650625340000|2022-04-22 11:02:20|331.3||331.3||331.3||331.3||2032
1650625360000|2022-04-22 11:02:40|331.2||331.3||331.3||331.2||10364
1650625370000|2022-04-22 11:02:50|331.2||331.3||331.3||331.2||0
1650625380000|2022-04-22 11:03:00|331.2||331.2||331.2||331.2||0
1650625580000|2022-04-22 11:06:20|331.1|331|331.1|331|331.1|331|331.1|331|1614
1650625620000|2022-04-22 11:07:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|3561
1650625790000|2022-04-22 11:09:50|331.1|331|331.2|331.1|331.2|331.1|331.1|331|7094
1650625900000|2022-04-22 11:11:40|331.1|331|331.1|331|331.1|331|331.1|331|1201
1650626120000|2022-04-22 11:15:20|331.2|331.1|331.1|331|331.2|331.1|331.1|331|9472
1650626150000|2022-04-22 11:15:50|331|330.9|331|330.9|331|330.9|330.9|330.8|4557
1650626180000|2022-04-22 11:16:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1527
1650626200000|2022-04-22 11:16:40|331||330.9||331||330.9||5707
1650626310000|2022-04-22 11:18:30|331|330.9|330.9|330.8|331|330.9|330.9|330.8|5894
1650626320000|2022-04-22 11:18:40|331|330.9|330.9|330.8|331|330.9|330.9|330.8|2688
1650626330000|2022-04-22 11:18:50|331|330.9|331|330.9|331|330.9|331|330.9|1281
1650626380000|2022-04-22 11:19:40|331.1|331|331.1|331|331.1|331|331.1|331|5956
1650626390000|2022-04-22 11:19:50||330.9||330.9||330.9||330.9|1192
1650626510000|2022-04-22 11:21:50|331.2|331|331.2|331.1|331.2|331.1|331.1|331|7642
1650626520000|2022-04-22 11:22:00||331||331.1||331.1||331|0
1650626560000|2022-04-22 11:22:40|331.1|331|331.2|331.1|331.2|331.1|331.1|331|12925
1650626570000|2022-04-22 11:22:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|963
1650626580000|2022-04-22 11:23:00||331.1||331.1||331.1||331.1|0
1650626590000|2022-04-22 11:23:10|331.2||331.2||331.2||331.2||0
1650626600000|2022-04-22 11:23:20|331.1|331|331.1|331|331.1|331|331.1|331|0
1650626620000|2022-04-22 11:23:40|||||||||39
1650626640000|2022-04-22 11:24:00||330.9||330.9||330.9||330.9|1274
1650626780000|2022-04-22 11:26:20|331|330.8|331|330.9|331|330.9|331|330.8|14101
1650626880000|2022-04-22 11:28:00|331.1|331|331|330.9|331.1|331|331|330.9|10448
1650626890000|2022-04-22 11:28:10|331.1|331|331.1|331|331.1|331|331.1|330.9|1151
1650626950000|2022-04-22 11:29:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2988
1650626960000|2022-04-22 11:29:20|331.1|331|331.1|331|331.2|331|331.1|331|427
1650627010000|2022-04-22 11:30:10|331|330.9|331|330.9|331.1|330.9|331|330.9|6989
1650627060000|2022-04-22 11:31:00|||||||||3447
1650627130000|2022-04-22 11:32:10|||||||||501
1650627280000|2022-04-22 11:34:40||330.8||330.8||330.8||330.8|9182
1650627300000|2022-04-22 11:35:00||330.9||330.9||330.9||330.9|0
1650627310000|2022-04-22 11:35:10||330.8||330.8||330.8||330.8|0
1650627330000|2022-04-22 11:35:30||330.9||330.8||330.9||330.8|0
1650627360000|2022-04-22 11:36:00||330.9||330.9||330.9||330.9|0
1650627380000|2022-04-22 11:36:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|456
1650627420000|2022-04-22 11:37:00|331|330.9|330.9|330.8|331|330.9|330.9|330.8|13843
1650627430000|2022-04-22 11:37:10|331|330.9|331|330.9|331.1|330.9|331|330.9|5758
1650627540000|2022-04-22 11:39:00||330.8||330.9||330.9||330.8|2341
1650627590000|2022-04-22 11:39:50|331.1|331|331|330.9|331.1|331|331|330.9|12139
1650627600000|2022-04-22 11:40:00|331.1|331|331|330.9|331.1|331|331|330.9|4043
1650627660000|2022-04-22 11:41:00|331.1|331|331|330.9|331.1|331|331|330.9|3704
1650627760000|2022-04-22 11:42:40|||||||||2000
1650627850000|2022-04-22 11:44:10|330.9|330.8|331|330.9|331|330.9|330.9|330.8|1350
1650627890000|2022-04-22 11:44:50|331.1|331|331.1|330.9|331.1|331|331|330.9|5292
1650627900000|2022-04-22 11:45:00|331|331|331|330.9|331.1|331|331|330.9|1535
1650627940000|2022-04-22 11:45:40|331.1|331|331.1|330.9|331.1|331|331|330.9|16592
1650627950000|2022-04-22 11:45:50|331|331|331|330.9|331|331|331|330.9|0
1650628000000|2022-04-22 11:46:40|331.1|331|331.1|331|331.1|331|331.1|331|4188
1650628090000|2022-04-22 11:48:10|331.2|331.1|331.1|331|331.2|331.1|331.1|331|12382
1650628140000|2022-04-22 11:49:00|331.2||331.1||331.2||331.1||10842
1650628150000|2022-04-22 11:49:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2608
1650628240000|2022-04-22 11:50:40|||||||||180
1650628270000|2022-04-22 11:51:10|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|2191
1650628310000|2022-04-22 11:51:50||331.2||331.2||331.2||331.2|0
1650628320000|2022-04-22 11:52:00|||||||||2536
1650628330000|2022-04-22 11:52:10|331.4||331.3||331.4||331.3||1101
1650628340000|2022-04-22 11:52:20|331.4|331.3|331.4|331.3|331.4|331.3|331.3|331.3|1658
1650628360000|2022-04-22 11:52:40|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|1367
1650628370000|2022-04-22 11:52:50|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|18966
1650628450000|2022-04-22 11:54:10|331.5|331.4|331.5|331.4|331.5|331.4|331.4|331.3|3102
1650628470000|2022-04-22 11:54:30|||||||||15
1650628520000|2022-04-22 11:55:20|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|5553
1650628530000|2022-04-22 11:55:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|432
1650628570000|2022-04-22 11:56:10|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|4122
1650628580000|2022-04-22 11:56:20|||||||||2590
1650628620000|2022-04-22 11:57:00|331.4||331.3||331.4||331.3||5725
1650628650000|2022-04-22 11:57:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|6523
1650628670000|2022-04-22 11:57:50|331.1|331|331.1|331|331.1|331|331.1|331|428
1650628690000|2022-04-22 11:58:10||330.9||330.9||330.9||330.9|0
1650628730000|2022-04-22 11:58:50|331.2|331|331.2|331|331.2|331.1|331.1|331|4057
1650628740000|2022-04-22 11:59:00|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1650628750000|2022-04-22 11:59:10||331||331||331||331|0
1650628760000|2022-04-22 11:59:20||330.9||330.9||330.9||330.9|0
1650628770000|2022-04-22 11:59:30||331||331||331||331|0
1650628860000|2022-04-22 12:01:00||330.9||330.9||330.9||330.9|2213
1650628870000|2022-04-22 12:01:10|331|331|331|330.9|331|331|331|330.9|991
1650628900000|2022-04-22 12:01:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|416
1650628920000|2022-04-22 12:02:00|331|330.9|331|330.8|331|330.9|331|330.8|2141
1650628930000|2022-04-22 12:02:10|330.9||330.9||331||330.9||0
1650629020000|2022-04-22 12:03:40|330.8|330.7|330.8|330.7|330.9|330.8|330.8|330.7|10286
1650629080000|2022-04-22 12:04:40|||||||||2000
1650629100000|2022-04-22 12:05:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|7258
1650629110000|2022-04-22 12:05:10|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|1344
1650629180000|2022-04-22 12:06:20|330.5|330.4|330.4|330.3|330.5|330.4|330.3|330.2|37775
1650629190000|2022-04-22 12:06:30|||||||||302
1650629220000|2022-04-22 12:07:00|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|7603
1650629230000|2022-04-22 12:07:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|548
1650629250000|2022-04-22 12:07:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1161
1650629280000|2022-04-22 12:08:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|3
1650629290000|2022-04-22 12:08:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|2802
1650629360000|2022-04-22 12:09:20|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|8507
1650629390000|2022-04-22 12:09:50|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|9577
1650629480000|2022-04-22 12:11:20||330.7||330.7||330.7||330.7|0
1650629490000|2022-04-22 12:11:30|||||||||1600
1650629700000|2022-04-22 12:15:00|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.7|19280
1650629710000|2022-04-22 12:15:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|394
1650629720000|2022-04-22 12:15:20|330.9||330.8||330.9||330.8||6361
1650629740000|2022-04-22 12:15:40|330.9||330.8||330.9||330.8||1874
1650629760000|2022-04-22 12:16:00|330.9|330.8|331.1|331|331.1|331|330.9|330.8|9860
1650629770000|2022-04-22 12:16:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1071
1650629800000|2022-04-22 12:16:40|331.3||331.3||331.3||331.3||0
1650629810000|2022-04-22 12:16:50|331.2||331.3||331.3||331.2||0
1650629840000|2022-04-22 12:17:20|331.2||331.3||331.3||331.2||0
1650629850000|2022-04-22 12:17:30|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|0
1650629860000|2022-04-22 12:17:40|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|2405
1650629880000|2022-04-22 12:18:00|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|2884
1650629890000|2022-04-22 12:18:10|331.3|331.3|331.3|331.2|331.3|331.3|331.2|331.1|3543
1650629900000|2022-04-22 12:18:20|331.4||331.4||331.4||331.4||2364
1650629930000|2022-04-22 12:18:50||331.3||331.3||331.3||331.3|0
1650629940000|2022-04-22 12:19:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|2809
1650629990000|2022-04-22 12:19:50||331.1||331.1||331.1||331.1|3572
1650630000000|2022-04-22 12:20:00||331.2||331.2||331.2||331.2|0
1650630010000|2022-04-22 12:20:10||331.1||331.1||331.1||331.1|0
1650630020000|2022-04-22 12:20:20|331.2|331.2|331.2|331.1|331.2|331.2|331.2|331.1|132
1650630040000|2022-04-22 12:20:40|331.3||331.3||331.3||331.3||388
1650630090000|2022-04-22 12:21:30||331.2||331.2||331.2||331.2|0
1650630180000|2022-04-22 12:23:00|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|3726
1650630310000|2022-04-22 12:25:10|||||||||579
1650630340000|2022-04-22 12:25:40|331.4||331.4||331.4||331.4||1470
1650630400000|2022-04-22 12:26:40||331.3||331.3||331.3||331.3|0
1650630420000|2022-04-22 12:27:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1156
1650630440000|2022-04-22 12:27:20|331.4||331.4||331.4||331.4||9
1650630450000|2022-04-22 12:27:30||331.3||331.3||331.3||331.3|0
1650630470000|2022-04-22 12:27:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|4231
1650630480000|2022-04-22 12:28:00|331.4||331.3||331.4||331.3||2380
1650630490000|2022-04-22 12:28:10|331.4||331.3||331.4||331.3||2424
1650630520000|2022-04-22 12:28:40|||||||||2323
1650630530000|2022-04-22 12:28:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|905
1650630540000|2022-04-22 12:29:00|331.5||331.5||331.5||331.5||2465
1650630550000|2022-04-22 12:29:10||331.4||331.4||331.4||331.4|0
1650630580000|2022-04-22 12:29:40|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|494
1650630610000|2022-04-22 12:30:10|||||||||960
1650630620000|2022-04-22 12:30:20|331.5||331.6||331.6||331.5||0
1650630650000|2022-04-22 12:30:50||331.5||331.5||331.5||331.4|0
1650630670000|2022-04-22 12:31:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|9322
1650630750000|2022-04-22 12:32:30|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|3834
1650630760000|2022-04-22 12:32:40||331.3||331.2||331.3||331.2|0
1650630780000|2022-04-22 12:33:00||331.3||331.3||331.3||331.3|0
1650630790000|2022-04-22 12:33:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|5014
1650630800000|2022-04-22 12:33:20|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|1803
1650630890000|2022-04-22 12:34:50|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|12126
1650630900000|2022-04-22 12:35:00|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|2000
1650630920000|2022-04-22 12:35:20||331.4||331.4||331.4||331.4|0
1650630940000|2022-04-22 12:35:40|||||||||48
1650631150000|2022-04-22 12:39:10||331.3||331.4||331.4||331.3|13988
1650631230000|2022-04-22 12:40:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|4822
1650631300000|2022-04-22 12:41:40|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|3353
1650631350000|2022-04-22 12:42:30|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|3572
1650631360000|2022-04-22 12:42:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|414
1650631380000|2022-04-22 12:43:00|||||||||1044
1650631490000|2022-04-22 12:44:50|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|3888
1650631500000|2022-04-22 12:45:00|331.4||331.3||331.4||331.3||0
1650631510000|2022-04-22 12:45:10|331.4||331.3||331.4||331.3||0
1650631520000|2022-04-22 12:45:20|331.4||331.3||331.4||331.3||0
1650631560000|2022-04-22 12:46:00|||||||||2391
1650631650000|2022-04-22 12:47:30|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|14687
1650631660000|2022-04-22 12:47:40|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|4065
1650631780000|2022-04-22 12:49:40|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|3348
1650631800000|2022-04-22 12:50:00|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|3520
1650631810000|2022-04-22 12:50:10|331.5|331.5|331.6|331.5|331.6|331.5|331.4|331.3|25302
1650631860000|2022-04-22 12:51:00|||||||||3862
1650631870000|2022-04-22 12:51:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|0
1650631940000|2022-04-22 12:52:20|||||||||4362
1650632000000|2022-04-22 12:53:20|||||||||2068
1650632060000|2022-04-22 12:54:20|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|5428
1650632070000|2022-04-22 12:54:30|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|367
1650632080000|2022-04-22 12:54:40|331.5||331.5||331.5||331.5||0
1650632130000|2022-04-22 12:55:30|||||||||624
1650632340000|2022-04-22 12:59:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|5216
1650632350000|2022-04-22 12:59:10|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|386
1650632370000|2022-04-22 12:59:30|331.6|331.6|331.7|331.6|331.7|331.6|331.6|331.6|3412
1650632400000|2022-04-22 13:00:00|331.8|331.7|331.8|331.7|331.9|331.8|331.7|331.6|21863
1650632430000|2022-04-22 13:00:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|8745
1650632450000|2022-04-22 13:00:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.4|383
1650632480000|2022-04-22 13:01:20|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|5719
1650632510000|2022-04-22 13:01:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1303
1650632540000|2022-04-22 13:02:20|331.6|331.5|331.4|331.3|331.6|331.5|331.4|331.3|14078
1650632580000|2022-04-22 13:03:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1646
1650632590000|2022-04-22 13:03:10|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|2749
1650632610000|2022-04-22 13:03:30||331.3||331.3||331.3||331.3|0
1650632750000|2022-04-22 13:05:50|||||||||1076
1650632760000|2022-04-22 13:06:00||331.2||331.3||331.3||331.2|7115
1650632810000|2022-04-22 13:06:50||331.2||331.2||331.2||331.2|1360
1650632850000|2022-04-22 13:07:30|331.3|331.3|331.4|331.3|331.4|331.3|331.3|331.3|474
1650632880000|2022-04-22 13:08:00||331.2||331.2||331.2||331.2|4184
1650632890000|2022-04-22 13:08:10||331.3||331.2||331.3||331.2|0
1650632900000|2022-04-22 13:08:20||331.3||331.2||331.3||331.2|0
1650632910000|2022-04-22 13:08:30||331.3||331.2||331.3||331.2|0
1650632920000|2022-04-22 13:08:40||331.3||331.3||331.3||331.3|0
1650632950000|2022-04-22 13:09:10|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|355
1650633000000|2022-04-22 13:10:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|14191
1650633100000|2022-04-22 13:11:40|||||||||5292
1650633120000|2022-04-22 13:12:00|331.1|331|331.1|331|331.1|331|331.1|331|3538
1650633200000|2022-04-22 13:13:20|331|330.9|331.1|331|331.1|331|331|330.9|11555
1650633240000|2022-04-22 13:14:00|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|6833
1650633430000|2022-04-22 13:17:10|||||||||1435
1650633460000|2022-04-22 13:17:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|11306
1650633590000|2022-04-22 13:19:50|331.1|331|331.1|331|331.2|331|331.1|331|7393
1650633600000|2022-04-22 13:20:00|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331|12776
1650633630000|2022-04-22 13:20:30|||||||||1409
1650633660000|2022-04-22 13:21:00|331.1|331|331.1|331|331.1|331|331.1|331|5546
1650633720000|2022-04-22 13:22:00|331.2|331.1|331.2|331|331.2|331.1|331.1|331|3704
1650633730000|2022-04-22 13:22:10||331.1||331.1||331.1||331.1|0
1650633760000|2022-04-22 13:22:40|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|7636
1650633770000|2022-04-22 13:22:50|331.3||331.3||331.3||331.3||1223
1650633780000|2022-04-22 13:23:00|331.2||331.2||331.3||331.2||1402
1650633850000|2022-04-22 13:24:10|331.1|331|331.2|331|331.2|331.1|331.1|331|11150
1650633860000|2022-04-22 13:24:20|331.1|331.1|331.2|331|331.2|331.1|331.1|331|801
1650633880000|2022-04-22 13:24:40||331.1||331.1||331.1||331.1|0
1650633910000|2022-04-22 13:25:10|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|6719
1650633940000|2022-04-22 13:25:40||331.2||331.2||331.2||331.2|0
1650634000000|2022-04-22 13:26:40|331.2|331.1|331.1|331|331.2|331.1|331.1|331|8801
1650634040000|2022-04-22 13:27:20|331.2||331.1||331.2||331.1||6491
1650634050000|2022-04-22 13:27:30|331|330.9|331|330.9|331.1|330.9|331|330.9|9422
1650634100000|2022-04-22 13:28:20|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|6696
1650634140000|2022-04-22 13:29:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2774
1650634200000|2022-04-22 13:30:00|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|2786
1650634240000|2022-04-22 13:30:40|||||||||7831
1650634250000|2022-04-22 13:30:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|5518
1650634260000|2022-04-22 13:31:00|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|14102
1650634270000|2022-04-22 13:31:10|330.5||330.5||330.5||330.5||135
1650634280000|2022-04-22 13:31:20||330.3||330.3||330.3||330.3|128
1650634290000|2022-04-22 13:31:30|330.4||330.4||330.4||330.4||0
1650634300000|2022-04-22 13:31:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|3074
1650634310000|2022-04-22 13:31:50|330.4|330.3|330.4|330.3|330.4|330.3|330.3|330.2|14552
1650634320000|2022-04-22 13:32:00|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|4269
1650634330000|2022-04-22 13:32:10|330.3|330.2|330.3|330.2|330.4|330.3|330.3|330.2|34908
1650634340000|2022-04-22 13:32:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|2552
1650634350000|2022-04-22 13:32:30||330.2||330.2||330.2||330.2|0
1650634360000|2022-04-22 13:32:40|330.3|330.3|330.3|330.2|330.4|330.3|330.2|330.1|52619
1650634380000|2022-04-22 13:33:00|330.2|330.1|330.2|330|330.2|330.1|330.1|330|8970
1650634390000|2022-04-22 13:33:10|330.1||330.1||330.1||330.1||507
1650634400000|2022-04-22 13:33:20|||||||||1436
1650634410000|2022-04-22 13:33:30|||||||||1406
1650634440000|2022-04-22 13:34:00|330|329.9|329.9|329.8|330.1|329.9|329.8|329.7|54606
1650634460000|2022-04-22 13:34:20|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|2082
1650634470000|2022-04-22 13:34:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|11503
1650634480000|2022-04-22 13:34:40|329.8|329.7|329.8|329.7|329.9|329.7|329.8|329.6|30828
1650634490000|2022-04-22 13:34:50|||||||||640
1650634500000|2022-04-22 13:35:00|329.7|329.6|329.8|329.7|329.8|329.7|329.7|329.6|3801
1650634510000|2022-04-22 13:35:10|329.9|329.8|329.9|329.8|330|329.9|329.8|329.7|40107
1650634520000|2022-04-22 13:35:20|330|329.9|330.1|330|330.1|330|330|329.9|5812
1650634530000|2022-04-22 13:35:30|||||||||3880
1650634540000|2022-04-22 13:35:40|330|329.9|330.1|330|330.1|330|330|329.9|3788
1650634620000|2022-04-22 13:37:00|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|1990
1650634630000|2022-04-22 13:37:10|329.7|329.6|329.7|329.5|329.7|329.6|329.6|329.5|4360
1650634640000|2022-04-22 13:37:20|329.8|329.6|329.7|329.6|329.8|329.7|329.7|329.6|4200
1650634680000|2022-04-22 13:38:00|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|1097
1650634690000|2022-04-22 13:38:10|||||||||8487
1650634720000|2022-04-22 13:38:40|329.7|329.4|329.7|329.6|329.7|329.6|329.6|329.4|18460
1650634780000|2022-04-22 13:39:40|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|5364
1650634790000|2022-04-22 13:39:50|329.7|329.6|329.6|329.5|329.7|329.6|329.6|329.5|4908
1650634800000|2022-04-22 13:40:00|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|4844
1650634810000|2022-04-22 13:40:10|329.5|329.4|329.5|329.4|329.5|329.4|329.4|329.4|3941
1650634820000|2022-04-22 13:40:20|329.6|329.5|329.6|329.5|329.6|329.5|329.5|329.4|6885
1650634830000|2022-04-22 13:40:30|329.5|329.4|329.6|329.4|329.6|329.5|329.5|329.4|2286
1650634840000|2022-04-22 13:40:40||329.5||329.4||329.5||329.4|0
1650634850000|2022-04-22 13:40:50|329.5||329.5||329.6||329.5||0
1650634860000|2022-04-22 13:41:00|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|1179
1650634880000|2022-04-22 13:41:20|329.7|329.6|329.7|329.5|329.7|329.6|329.6|329.5|27205
1650634890000|2022-04-22 13:41:30|329.6|329.6|329.6|329.5|329.7|329.6|329.6|329.5|5836
1650634900000|2022-04-22 13:41:40|329.7|329.6|329.8|329.7|329.8|329.7|329.6|329.6|16553
1650634920000|2022-04-22 13:42:00|329.9||329.8||329.9||329.8||4324
1650634930000|2022-04-22 13:42:10|329.7|329.6|329.7|329.6|329.8|329.6|329.7|329.6|6761
1650634950000|2022-04-22 13:42:30|329.6|329.5|329.6|329.5|329.7|329.5|329.6|329.5|1707
1650634960000|2022-04-22 13:42:40|||||||||346
1650635030000|2022-04-22 13:43:50|||||||||2071
1650635060000|2022-04-22 13:44:20|329.5|329.4|329.6|329.5|329.6|329.5|329.5|329.4|5655
1650635080000|2022-04-22 13:44:40|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|7363
1650635090000|2022-04-22 13:44:50||329.4||329.3||329.4||329.3|0
1650635100000|2022-04-22 13:45:00|329.4||329.4||329.4||329.4||255
1650635110000|2022-04-22 13:45:10|329.3|329.2|329.3|329.2|329.3|329.2|329.2|329.1|12463
1650635130000|2022-04-22 13:45:30|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|5895
1650635140000|2022-04-22 13:45:40|||||||||1405
1650635180000|2022-04-22 13:46:20|329.2|329.1|329|328.9|329.2|329.1|329|328.9|23902
1650635200000|2022-04-22 13:46:40|329.1|329|329.1|329|329.2|329.1|329.1|329|5396
1650635220000|2022-04-22 13:47:00|329.2|329.1|329.1|329|329.2|329.1|329.1|329|12986
1650635250000|2022-04-22 13:47:30|329|328.9|329.1|328.9|329.1|329|329|328.9|8701
1650635260000|2022-04-22 13:47:40|329||329||329||329||0
1650635290000|2022-04-22 13:48:10|||||||||3228
1650635300000|2022-04-22 13:48:20|329.1|329|329.2|329.1|329.2|329.1|329.1|329|14166
1650635350000|2022-04-22 13:49:10|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|16652
1650635360000|2022-04-22 13:49:20|329.3|329.2|329.2|329.1|329.4|329.2|329.2|329.1|30291
1650635370000|2022-04-22 13:49:30|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|14188
1650635380000|2022-04-22 13:49:40|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|13698
1650635390000|2022-04-22 13:49:50|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.1|7704
1650635400000|2022-04-22 13:50:00|329.2|329.1|329.1|329|329.3|329.2|329.1|329|22155
1650635410000|2022-04-22 13:50:10|329.2|329.1|329.3|329.1|329.4|329.3|329.2|329.1|65504
1650635420000|2022-04-22 13:50:20||329.2||329.1||329.2||329.1|5143
1650635460000|2022-04-22 13:51:00|329.2||329.2||329.2||329.2||0
1650635500000|2022-04-22 13:51:40|329.1|329|329.1|329|329.1|329|329.1|329|12344
1650635510000|2022-04-22 13:51:50|329.2|328.9|329|328.9|329.2|328.9|329|328.9|15724
1650635520000|2022-04-22 13:52:00|329.1|329|329.2|329|329.2|329.1|329.1|328.9|6782
1650635540000|2022-04-22 13:52:20|329.3|329.1|329.3|329.1|329.3|329.2|329.2|329.1|11386
1650635560000|2022-04-22 13:52:40|329.4|329.2|329.3|329.1|329.5|329.3|329.3|329.1|46544
1650635570000|2022-04-22 13:52:50||329.2||329.1||329.2||329.1|5836
1650635580000|2022-04-22 13:53:00|329.2||329.2||329.2||329.2||0
1650635600000|2022-04-22 13:53:20|329.1|329|329.1|329|329.1|329|329.1|329|4824
1650635610000|2022-04-22 13:53:30|329.2||329.1||329.2||329.1||4737
1650635620000|2022-04-22 13:53:40|||||||||542
1650635650000|2022-04-22 13:54:10|329|328.9|329.1|329|329.1|329|329|328.9|10228
1650635680000|2022-04-22 13:54:40|||||||||254
1650635700000|2022-04-22 13:55:00|329|328.9|329.1|329|329.1|329|329|328.9|46542
1650635750000|2022-04-22 13:55:50|329|328.9|329|328.9|329.1|329|329|328.9|15082
1650635770000|2022-04-22 13:56:10|||||||||2367
1650635790000|2022-04-22 13:56:30|329.1|329|329.1|329|329.1|329|329|328.9|7181
1650635800000|2022-04-22 13:56:40|329.2|329.1|329.1|329|329.2|329.1|329.1|329|6363
1650635810000|2022-04-22 13:56:50|329|328.9|329|328.9|329|328.9|329|328.9|8407
1650635820000|2022-04-22 13:57:00|329.1|329|329.1|329|329.2|329|329.1|329|6344
1650635830000|2022-04-22 13:57:10|329.2||329.1||329.2||329.1||1498
1650635850000|2022-04-22 13:57:30|329.2|329.1|329.2|329.1|329.3|329.2|329.1|329.1|12871
1650635860000|2022-04-22 13:57:40|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|16557
1650635880000|2022-04-22 13:58:00|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.1|1119
1650635930000|2022-04-22 13:58:50|329.2|329.1|329.2|329.1|329.2|329.2|329.2|329.1|5457
1650635940000|2022-04-22 13:59:00|329.3||329.2||329.3||329.2||1960
1650635960000|2022-04-22 13:59:20|329.3||329.2||329.3||329.2||1754
1650635970000|2022-04-22 13:59:30|||||||||1997
1650635980000|2022-04-22 13:59:40|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|0
1650635990000|2022-04-22 13:59:50|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|4257
1650636000000|2022-04-22 14:00:00|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329|198
1650636010000|2022-04-22 14:00:10|329.3||329.2||329.3||329.2||4472
1650636040000|2022-04-22 14:00:40|329.1|329|329.1|329|329.1|329|329.1|329|4175
1650636050000|2022-04-22 14:00:50|329|328.9|329|328.9|329|328.9|329|328.9|13055
1650636060000|2022-04-22 14:01:00|329.1|329|329|328.9|329.2|329|329|328.9|22024
1650636090000|2022-04-22 14:01:30|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|662
1650636100000|2022-04-22 14:01:40|||||||||1
1650636150000|2022-04-22 14:02:30|329|328.9|328.9|328.8|329|328.9|328.9|328.8|23479
1650636160000|2022-04-22 14:02:40|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|6153
1650636170000|2022-04-22 14:02:50|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|9493
1650636200000|2022-04-22 14:03:20|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.6|15539
1650636220000|2022-04-22 14:03:40|||||||||1
1650636230000|2022-04-22 14:03:50|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.6|9803
1650636240000|2022-04-22 14:04:00|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|5886
1650636250000|2022-04-22 14:04:10|328.6||328.6||328.6||328.6||0
1650636260000|2022-04-22 14:04:20|328.7||328.6||328.7||328.6||3382
1650636290000|2022-04-22 14:04:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|3083
1650636330000|2022-04-22 14:05:30|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.4|15736
1650636340000|2022-04-22 14:05:40|328.4|328.3|328.4|328.3|328.5|328.4|328.4|328.3|18489
1650636350000|2022-04-22 14:05:50|328.5|328.4|328.5|328.4|328.5|328.4|328.4|328.4|6479
1650636360000|2022-04-22 14:06:00|328.6|328.5|328.6|328.5|328.6|328.5|328.5|328.4|11049
1650636410000|2022-04-22 14:06:50|328.7||328.6||328.7||328.6||7872
1650636440000|2022-04-22 14:07:20|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|2866
1650636460000|2022-04-22 14:07:40|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.4|7198
1650636490000|2022-04-22 14:08:10|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|6324
1650636510000|2022-04-22 14:08:30|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|10850
1650636540000|2022-04-22 14:09:00|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|5906
1650636550000|2022-04-22 14:09:10|||||||||1995
1650636590000|2022-04-22 14:09:50|328.1|328|328.1|328|328.2|328.1|328.1|328|12452
1650636600000|2022-04-22 14:10:00|||||||||150
1650636610000|2022-04-22 14:10:10|328.2|328.1|328.2|328.1|328.3|328.2|328.1|328|23461
1650636620000|2022-04-22 14:10:20|328.3||328.3||328.3||328.3||588
1650636630000|2022-04-22 14:10:30|328.2||328.2||328.2||328.2||0
1650636640000|2022-04-22 14:10:40|328.3||328.2||328.3||328.2||5730
1650636670000|2022-04-22 14:11:10|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|2419
1650636700000|2022-04-22 14:11:40|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|4075
1650636770000|2022-04-22 14:12:50|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|9557
1650636780000|2022-04-22 14:13:00|||||||||1000
1650636830000|2022-04-22 14:13:50|||||||||125
1650636870000|2022-04-22 14:14:30|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|45428
1650636940000|2022-04-22 14:15:40|328.1|328|328.1|328|328.1|328|328.1|328|12486
1650637020000|2022-04-22 14:17:00|||||||||1973
1650637040000|2022-04-22 14:17:20|328.2|328.1|328.2|328.1|328.2|328.1|328.1|328|34614
1650637080000|2022-04-22 14:18:00|328.3||328.2||328.3||328.2||9402
1650637090000|2022-04-22 14:18:10|328.1|328|328.2|328|328.2|328|328.1|328|23841
1650637120000|2022-04-22 14:18:40|328.1||328.1||328.2||328.1||0
1650637180000|2022-04-22 14:19:40||327.9||328||328||327.9|27955
1650637270000|2022-04-22 14:21:10|||||||||5211
1650637280000|2022-04-22 14:21:20|||||||||10760
1650637300000|2022-04-22 14:21:40|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|13195
1650637310000|2022-04-22 14:21:50|328.3|328.2|328.3|328.1|328.3|328.2|328.2|328.1|28479
1650637390000|2022-04-22 14:23:10|328.4|328.2|328.3|328.1|328.4|328.2|328.2|328.1|35270
1650637420000|2022-04-22 14:23:40|328.2||328.2||328.2||328.2||0
1650637430000|2022-04-22 14:23:50|328.3|328.2|328.4|328.2|328.4|328.2|328.2|328.1|18027
1650637450000|2022-04-22 14:24:10||328.3||328.3||328.3||328.3|0
1650637460000|2022-04-22 14:24:20|328.3|328.2|328.4|328.2|328.4|328.3|328.3|328.2|5723
1650637480000|2022-04-22 14:24:40||328.3||328.3||328.3||328.3|0
1650637490000|2022-04-22 14:24:50||328.2||328.2||328.2||328.2|0
1650637560000|2022-04-22 14:26:00|328.3||328.3||328.3||328.3||0
1650637570000|2022-04-22 14:26:10|328.2|328.1|328.3|328.2|328.3|328.2|328.2|328.1|11026
1650637600000|2022-04-22 14:26:40|328.4|328.3|328.4|328.2|328.4|328.3|328.3|328.2|9061
1650637640000|2022-04-22 14:27:20||328.3||328.3||328.3||328.3|0
1650637670000|2022-04-22 14:27:50|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|14949
1650637700000|2022-04-22 14:28:20|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|1589
1650637710000|2022-04-22 14:28:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|1349
1650637770000|2022-04-22 14:29:30|||||||||325
1650637780000|2022-04-22 14:29:40|||||||||2426
1650637800000|2022-04-22 14:30:00|328.7|328.6|328.7|328.5|328.7|328.6|328.6|328.5|38929
1650637810000|2022-04-22 14:30:10|328.6||328.6||328.6||328.6||0
1650637820000|2022-04-22 14:30:20|328.7|328.6|328.7|328.5|328.7|328.6|328.6|328.5|9408
1650637830000|2022-04-22 14:30:30|328.8|328.6|328.8|328.7|328.8|328.7|328.8|328.6|10772
1650637860000|2022-04-22 14:31:00|328.7|328.6|328.7|328.6|328.7|328.6|328.6|328.5|19781
1650637870000|2022-04-22 14:31:10|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|0
1650637880000|2022-04-22 14:31:20|328.6|328.6|328.7|328.6|328.7|328.6|328.6|328.6|507
1650637900000|2022-04-22 14:31:40|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|9762
1650637910000|2022-04-22 14:31:50||328.7||328.7||328.7||328.7|0
1650638000000|2022-04-22 14:33:20|328.9|328.6|328.7|328.6|328.9|328.6|328.7|328.6|19642
1650638050000|2022-04-22 14:34:10|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|1373
1650638100000|2022-04-22 14:35:00|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|537
1650638110000|2022-04-22 14:35:10|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|1418
1650638140000|2022-04-22 14:35:40|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|17425
1650638180000|2022-04-22 14:36:20|328.1|328|328.2|328.1|328.2|328.1|328.1|328|1853
1650638190000|2022-04-22 14:36:30|328.1|328|328.2|328|328.2|328.1|328.1|328|9947
1650638210000|2022-04-22 14:36:50|328.1||328.1||328.1||328.1||0
1650638220000|2022-04-22 14:37:00||327.9||328||328||327.9|6685
1650638260000|2022-04-22 14:37:40|328|327.9|328.1|328|328.1|328|328|327.9|54967
1650638280000|2022-04-22 14:38:00|328|327.9|328|327.9|328|327.9|328|327.9|903
1650638300000|2022-04-22 14:38:20|328.1|328|328.1|328|328.1|328|328|327.9|6293
1650638340000|2022-04-22 14:39:00|328.2|328.1|328.1|328|328.2|328.1|328.1|328|5056
1650638380000|2022-04-22 14:39:40|328.2|328.1|328.2|328|328.2|328.1|328.1|328|14174
1650638390000|2022-04-22 14:39:50|328.1||328.1||328.1||328.1||0
1650638400000|2022-04-22 14:40:00|328.2|328.1|328.2|328|328.2|328.1|328.1|328|6263
1650638420000|2022-04-22 14:40:20|328.1|328.1|328.1|328|328.2|328.1|328.1|328|3863
1650638440000|2022-04-22 14:40:40|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328|2051
1650638480000|2022-04-22 14:41:20|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|6778
1650638510000|2022-04-22 14:41:50|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|5749
1650638560000|2022-04-22 14:42:40|328.1|328|328.1|328|328.1|328|328.1|328|2251
1650638580000|2022-04-22 14:43:00|328.2|328.1|328.2|328|328.2|328.1|328.2|328|2802
1650638590000|2022-04-22 14:43:10||328.1||328.1||328.1||328.1|0
1650638630000|2022-04-22 14:43:50|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|4238
1650638650000|2022-04-22 14:44:10|328.4||328.3||328.4||328.3||12420
1650638760000|2022-04-22 14:46:00|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|2060
1650638770000|2022-04-22 14:46:10|328.3|328.2|328.3|328.1|328.3|328.2|328.2|328.1|6942
1650638780000|2022-04-22 14:46:20|||||||||100
1650638810000|2022-04-22 14:46:50|328.2||328.2||328.2||328.2||0
1650638820000|2022-04-22 14:47:00|||||||||365
1650638850000|2022-04-22 14:47:30|328.3|328.2|328.3|328.1|328.3|328.2|328.2|328.1|11848
1650638860000|2022-04-22 14:47:40|328.2||328.2||328.2||328.2||0
1650638870000|2022-04-22 14:47:50|328.3||328.3||328.3||328.2||0
1650638950000|2022-04-22 14:49:10|328.2||328.2||328.2||328.2||0
1650638970000|2022-04-22 14:49:30|328.1|328|328.1|328|328.1|328|328.1|328|120
1650638980000|2022-04-22 14:49:40|328.2|328.1|328.2|328|328.2|328.1|328.2|328|1809
1650639000000|2022-04-22 14:50:00|328.3|328.1|328.3|328.1|328.3|328.2|328.2|328.1|12884
1650639140000|2022-04-22 14:52:20|328.4|328.2|328.3|328.2|328.4|328.3|328.3|328.2|19314
1650639180000|2022-04-22 14:53:00|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|7040
1650639250000|2022-04-22 14:54:10|328.5||328.5||328.5||328.5||2330
1650639270000|2022-04-22 14:54:30||328.4||328.4||328.4||328.4|0
1650639280000|2022-04-22 14:54:40|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|2957
1650639290000|2022-04-22 14:54:50|||||||||11938
1650639320000|2022-04-22 14:55:20|328.5|328.4|328.5|328.4|328.6|328.4|328.5|328.4|21438
1650639410000|2022-04-22 14:56:50|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|2666
1650639450000|2022-04-22 14:57:30|328.7||328.6||328.7||328.6||5300
1650639540000|2022-04-22 14:59:00|||||||||225
1650639600000|2022-04-22 15:00:00|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|7660
1650639610000|2022-04-22 15:00:10|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.6|7009
1650639660000|2022-04-22 15:01:00|328.8|328.7|328.9|328.8|328.9|328.8|328.8|328.7|2522
1650639670000|2022-04-22 15:01:10|329|328.9|329|328.9|329|328.9|329|328.9|1172
1650639680000|2022-04-22 15:01:20|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|5492
1650639720000|2022-04-22 15:02:00|328.8|328.7|328.9|328.8|328.9|328.8|328.8|328.7|16240
1650639800000|2022-04-22 15:03:20|329|328.9|328.9|328.8|329|328.9|328.9|328.8|11377
1650639810000|2022-04-22 15:03:30|328.8|328.7|328.9|328.8|328.9|328.8|328.8|328.7|10094
1650639850000|2022-04-22 15:04:10|329|328.9|328.9|328.8|329|328.9|328.9|328.8|4730
1650639900000|2022-04-22 15:05:00|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|5448
1650639930000|2022-04-22 15:05:30|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|2152
1650639940000|2022-04-22 15:05:40||328.5||328.6||328.6||328.5|0
1650639950000|2022-04-22 15:05:50|||||||||400
1650640070000|2022-04-22 15:07:50|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.4|4387
1650640080000|2022-04-22 15:08:00|328.6|328.5|328.7|328.5|328.7|328.6|328.6|328.5|3971
1650640090000|2022-04-22 15:08:10||328.6||328.6||328.6||328.6|0
1650640100000|2022-04-22 15:08:20|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.6|7588
1650640120000|2022-04-22 15:08:40|328.6|328.5|328.7|328.5|328.7|328.6|328.6|328.5|2510
1650640130000|2022-04-22 15:08:50||328.6||328.6||328.6||328.5|0
1650640140000|2022-04-22 15:09:00|||||||||24
1650640160000|2022-04-22 15:09:20|328.6|328.5|328.7|328.6|328.7|328.6|328.6|328.5|1443
1650640170000|2022-04-22 15:09:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|506
1650640180000|2022-04-22 15:09:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|490
1650640190000|2022-04-22 15:09:50|328.6|328.5|328.7|328.6|328.7|328.6|328.6|328.5|13802
1650640200000|2022-04-22 15:10:00|328.6|328.5|328.6|328.5|328.7|328.5|328.6|328.5|4392
1650640210000|2022-04-22 15:10:10|328.7|328.6|328.6|328.5|328.7|328.6|328.6|328.5|4505
1650640270000|2022-04-22 15:11:10|328.5|328.4|328.5|328.4|328.6|328.5|328.5|328.4|9578
1650640300000|2022-04-22 15:11:40|||||||||1000
1650640370000|2022-04-22 15:12:50|||||||||2000
1650640390000|2022-04-22 15:13:10||328.3||328.4||328.4||328.3|5078
1650640410000|2022-04-22 15:13:30|||||||||20
1650640430000|2022-04-22 15:13:50|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|3453
1650640440000|2022-04-22 15:14:00||328.5||328.5||328.5||328.5|6343
1650640600000|2022-04-22 15:16:40|328.7|328.6|328.7|328.5|328.7|328.6|328.6|328.5|15985
1650640610000|2022-04-22 15:16:50||328.6||328.6||328.6||328.6|416
1650640730000|2022-04-22 15:18:50|||||||||3313
1650640840000|2022-04-22 15:20:40|328.8|328.7|328.8|328.7|328.8|328.7|328.7|328.7|40333
1650640850000|2022-04-22 15:20:50|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|9335
1650640860000|2022-04-22 15:21:00|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|22285
1650640890000|2022-04-22 15:21:30|328.7||328.7||328.7||328.7||0
1650640920000|2022-04-22 15:22:00|328.6|328.5|328.6|328.4|328.6|328.5|328.5|328.4|40379
1650640930000|2022-04-22 15:22:10||328.5||328.4||328.5||328.4|0
1650640940000|2022-04-22 15:22:20|328.5||328.5||328.6||328.5||30314
1650640950000|2022-04-22 15:22:30|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.3|20053
1650640980000|2022-04-22 15:23:00|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|5797
1650640990000|2022-04-22 15:23:10|||||||||5000
1650641020000|2022-04-22 15:23:40|||||||||300
1650641110000|2022-04-22 15:25:10|||||||||1204
1650641150000|2022-04-22 15:25:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|6071
1650641160000|2022-04-22 15:26:00|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|1423
1650641220000|2022-04-22 15:27:00|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|20225
1650641230000|2022-04-22 15:27:10|328.3|328.2|328.4|328.3|328.4|328.3|328.3|328.2|30828
1650641240000|2022-04-22 15:27:20|328.3|328.2|328.4|328.3|328.4|328.3|328.3|328.2|5913
1650641250000|2022-04-22 15:27:30||328.2||328.2||328.3||328.2|0
1650641280000|2022-04-22 15:28:00|328.3|328.3|328.4|328.3|328.4|328.3|328.3|328.3|6473
1650641340000|2022-04-22 15:29:00||328.2||328.2||328.2||328.2|145987
1650641360000|2022-04-22 15:29:20|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|6512
1650641370000|2022-04-22 15:29:30|328.4|328.2|328.4|328.2|328.4|328.2|328.3|328.2|26229
1650641380000|2022-04-22 15:29:40|328.5|328.3|328.4|328.3|328.5|328.3|328.4|328.2|18025
1650641390000|2022-04-22 15:29:50|328.3|328.2|328.4|328.3|328.4|328.3|328.3|328.1|28634
1650870000000|2022-04-25 07:00:00|326.8|325|325.7|325.4|326.8|325.6|325.5|325|198928
1650870010000|2022-04-25 07:00:10|325.8|325.5|326.1|325.7|326.1|325.7|325.8|325.4|3858
1650870020000|2022-04-25 07:00:20|325.9|325.6|326|325.8|326|325.8|325.9|325.5|0
1650870030000|2022-04-25 07:00:30|326.1|325.9|326.4|326.1|326.5|326.3|326.1|325.9|21602
1650870040000|2022-04-25 07:00:40|326.5|326.3|326.6|326.4|326.8|326.4|326.5|326.1|255
1650870060000|2022-04-25 07:01:00|326.4|326.2|325.8|325.5|326.4|326.2|325.8|325.5|15725
1650870070000|2022-04-25 07:01:10|325.6|325.4|325.8|325.6|325.8|325.6|325.4|325.2|11397
1650870080000|2022-04-25 07:01:20|325.9|325.7|326.1|325.9|326.4|325.9|325.9|325.7|3767
1650870090000|2022-04-25 07:01:30|326|325.7|326|325.6|326|325.8|325.9|325.6|0
1650870100000|2022-04-25 07:01:40|325.8|325.7|326.1|325.7|326.1|325.7|325.8|325.7|0
1650870110000|2022-04-25 07:01:50|326|326|326.1|325.8|326.4|326|326|325.8|9000
1650870120000|2022-04-25 07:02:00|326.3|326|326.2|326|326.4|326|326.2|325.9|0
1650870130000|2022-04-25 07:02:10|326.4|326.1|326.2|326|326.4|326.2|326.1|325.8|7732
1650870140000|2022-04-25 07:02:20|326.4|326.1|326.4|326.1|326.4|326.2|326.2|326|18757
1650870150000|2022-04-25 07:02:30|326.3|326|326.2|325.8|326.3|326|325.9|325.8|18477
1650870160000|2022-04-25 07:02:40|326|325.7|325.9|325.7|326.2|325.7|325.7|325.6|5486
1650870170000|2022-04-25 07:02:50|326|325.6|325.8|325.4|326|325.6|325.7|325.4|2600
1650870180000|2022-04-25 07:03:00|325.7|325.5|325.8|325.5|325.9|325.6|325.6|325.3|14494
1650870190000|2022-04-25 07:03:10|325.7|325.4|325.4|325.1|325.7|325.4|325.3|325.1|9724
1650870200000|2022-04-25 07:03:20|325.5|325.2|325.6|325.3|325.8|325.7|325.5|325.2|6394
1650870210000|2022-04-25 07:03:30|325.5||325.5||325.5||325.5||0
1650870220000|2022-04-25 07:03:40|325.6|325.1|325.4|325.1|325.6|325.2|325.4|325.1|0
1650870230000|2022-04-25 07:03:50|325.3|325|325.4|325.1|325.4|325.1|325.3|325|0
1650870240000|2022-04-25 07:04:00|325.3|325|325.2|325|325.3|325.1|325.2|325|1411
1650870250000|2022-04-25 07:04:10|325.1|324.9|324.8|324.7|325.1|324.9|324.8|324.5|5864
1650870260000|2022-04-25 07:04:20|324.7|324.5|325|324.8|325.1|324.9|324.7|324.5|2753
1650870270000|2022-04-25 07:04:30|324.9|324.7|324.9|324.6|324.9|324.8|324.7|324.5|2211
1650870280000|2022-04-25 07:04:40|324.8|324.5|324.8|324.5|324.9|324.6|324.8|324.5|0
1650870290000|2022-04-25 07:04:50|324.7||324.7||324.7||324.7||0
1650870300000|2022-04-25 07:05:00|324.8|324.6|324.8|324.6|325|324.8|324.8|324.6|5277
1650870310000|2022-04-25 07:05:10|324.9|324.7|325.1|324.8|325.1|324.8|324.8|324.7|0
1650870320000|2022-04-25 07:05:20|325.2|324.9|325.2|325|325.3|325|325.2|324.8|0
1650870330000|2022-04-25 07:05:30|325.3|324.9|325.2|325|325.3|325|325.2|324.9|0
1650870340000|2022-04-25 07:05:40|325.3|324.9|325.2|325|325.3|325|325.1|324.9|3198
1650870350000|2022-04-25 07:05:50|325.1|324.9|325|324.6|325.1|324.9|324.9|324.6|259
1650870360000|2022-04-25 07:06:00|324.9|324.7|324.9|324.7|324.9|324.7|324.8|324.6|0
1650870370000|2022-04-25 07:06:10|325||325||325||325||0
1650870380000|2022-04-25 07:06:20|325.1|324.8|325.5|325.2|325.5|325.2|325.1|324.8|4432
1650870390000|2022-04-25 07:06:30|325.6|325.3|325.4|325.1|325.6|325.4|325.3|325|6248
1650870400000|2022-04-25 07:06:40|325.3|325|325.3|325|325.4|325|325.2|325|0
1650870410000|2022-04-25 07:06:50|325.2||325.3||325.3||325.2||1689
1650870420000|2022-04-25 07:07:00|325.4|325.1|325.3|325.1|325.4|325.2|325.2|325|4295
1650870430000|2022-04-25 07:07:10|325.2|325|325.4|325.1|325.4|325.1|325.2|325|1750
1650870440000|2022-04-25 07:07:20||325.2||325.2||325.2||325.2|0
1650870450000|2022-04-25 07:07:30|325.5|325.3|325.5|325.2|325.6|325.4|325.3|325.2|36242
1650870460000|2022-04-25 07:07:40||325.3||325.4||325.4||325.3|3350
1650870470000|2022-04-25 07:07:50|325.6|325.5|325.7|325.5|325.7|325.5|325.5|325.4|6290
1650870480000|2022-04-25 07:08:00|325.9|325.6|325.7|325.5|325.9|325.7|325.6|325.4|9096
1650870490000|2022-04-25 07:08:10|325.6|325.4|325.7|325.5|325.7|325.5|325.5|325.4|5302
1650870500000|2022-04-25 07:08:20|325.6|325.4|325.6|325.4|325.6|325.4|325.5|325.4|1910
1650870510000|2022-04-25 07:08:30|325.5|325.3|325.7|325.4|325.7|325.4|325.5|325.3|0
1650870520000|2022-04-25 07:08:40|325.6|325.5|325.7|325.5|325.7|325.6|325.5|325.3|28854
1650870530000|2022-04-25 07:08:50|325.6|325.4|325.7|325.4|325.7|325.4|325.5|325.3|10094
1650870540000|2022-04-25 07:09:00|325.6|325.5|325.7|325.5|325.7|325.5|325.6|325.5|0
1650870550000|2022-04-25 07:09:10|325.8|325.6|326|325.8|326|325.8|325.8|325.6|6101
1650870570000|2022-04-25 07:09:30|325.9|325.7|325.8|325.6|325.9|325.7|325.8|325.6|0
1650870580000|2022-04-25 07:09:40|325.7|325.5|325.7|325.4|325.7|325.5|325.5|325.2|0
1650870590000|2022-04-25 07:09:50|325.6||325.7||325.7||325.6||0
1650870600000|2022-04-25 07:10:00|325.8|325.5|325.8|325.4|325.8|325.5|325.8|325.4|0
1650870610000|2022-04-25 07:10:10|325.7|325.5|325.7|325.5|325.7|325.5|325.7|325.4|0
1650870620000|2022-04-25 07:10:20|325.8|325.6|325.9|325.6|325.9|325.6|325.8|325.6|0
1650870630000|2022-04-25 07:10:30|325.8||325.9||325.9||325.8||0
1650870640000|2022-04-25 07:10:40||325.7||325.6||325.7||325.6|0
1650870650000|2022-04-25 07:10:50|325.8|325.7|325.8|325.6|325.9|325.8|325.8|325.6|9849
1650870660000|2022-04-25 07:11:00|325.9||325.9||325.9||325.8||0
1650870670000|2022-04-25 07:11:10||325.7||325.8||325.8||325.7|0
1650870680000|2022-04-25 07:11:20|326|325.9|326|325.8|326|325.9|326|325.7|407
1650870690000|2022-04-25 07:11:30||325.7||325.7||325.8||325.7|0
1650870700000|2022-04-25 07:11:40|326.1|325.8|326.1|325.9|326.1|326|326.1|325.7|2342
1650870710000|2022-04-25 07:11:50|326.2|326|326.2|325.9|326.2|326|326.2|325.9|1414
1650870720000|2022-04-25 07:12:00|326.1|325.8|326.1|326|326.1|326|326|325.8|2524
1650870730000|2022-04-25 07:12:10|326|325.9|326|325.8|326|325.9|326|325.8|0
1650870740000|2022-04-25 07:12:20||325.7||325.7||325.7||325.7|0
1650870750000|2022-04-25 07:12:30|325.9|325.6|325.5|325.3|325.9|325.6|325.5|325.3|3679
1650870760000|2022-04-25 07:12:40|325.4|325.2|325.6|325.4|325.7|325.4|325.4|325.2|728
1650870770000|2022-04-25 07:12:50|325.5|325.3|325.5|325.3|325.6|325.3|325.4|325.2|0
1650870780000|2022-04-25 07:13:00|325.6|325.4|325.5|325.3|325.6|325.4|325.5|325.2|0
1650870790000|2022-04-25 07:13:10||325.2||325.2||325.3||325.2|0
1650870800000|2022-04-25 07:13:20|325.6|325.3|325.7|325.5|325.7|325.6|325.6|325.3|2955
1650870810000|2022-04-25 07:13:30|325.6|325.4|325.7|325.5|325.7|325.5|325.6|325.4|0
1650870820000|2022-04-25 07:13:40|325.6||325.6||325.6||325.6||0
1650870830000|2022-04-25 07:13:50|325.7|325.6|325.6|325.4|325.9|325.7|325.6|325.4|15997
1650870840000|2022-04-25 07:14:00|325.5|325.3|325.5|325.3|325.5|325.3|325.4|325.2|2562
1650870850000|2022-04-25 07:14:10|325.4|325.2|325.4|325.2|325.4|325.2|325.4|325.2|0
1650870860000|2022-04-25 07:14:20|325.5|325.3|325.4|325.3|325.5|325.3|325.4|325.2|1750
1650870870000|2022-04-25 07:14:30|325.5|325.4|325.5|325.3|325.6|325.5|325.4|325.2|8887
1650870880000|2022-04-25 07:14:40|325.4|325.2|325.6|325.4|325.6|325.4|325.4|325.2|8085
1650870890000|2022-04-25 07:14:50|325.7|325.5|325.5|325.3|325.7|325.6|325.5|325.3|11276
1650870900000|2022-04-25 07:15:00|325.4|325.2|325.4|325.2|325.5|325.3|325.4|325.2|0
1650870910000|2022-04-25 07:15:10|325.5|325.3|325.5|325.3|325.5|325.4|325.5|325.3|1634
1650870930000|2022-04-25 07:15:30|325.6|325.4|325.8|325.6|325.8|325.6|325.6|325.4|12061
1650870940000|2022-04-25 07:15:40|325.7|325.5|325.8|325.6|325.8|325.6|325.7|325.5|0
1650870950000|2022-04-25 07:15:50||325.5||325.7||325.7||325.5|0
1650870960000|2022-04-25 07:16:00|325.9|325.8|325.9|325.7|325.9|325.8|325.9|325.7|3341
1650870980000|2022-04-25 07:16:20|326|325.8|326|325.8|326.1|325.9|326|325.8|694
1650870990000|2022-04-25 07:16:30|325.9||326||326||325.9||0
1650871000000|2022-04-25 07:16:40|326.1|325.9|326.2|326|326.2|326|326|325.8|1000
1650871010000|2022-04-25 07:16:50|326.3|325.9|326.3|326.1|326.4|326.1|326.3|325.9|0
1650871020000|2022-04-25 07:17:00|326.4||326.3||326.4||326.3||0
1650871030000|2022-04-25 07:17:10||326.2||326.1||326.2||326.1|187
1650871050000|2022-04-25 07:17:30|326.4|326.2|326.5|326.3|326.5|326.3|326.4|326.1|674
1650871060000|2022-04-25 07:17:40|326.4|326.2|326.3|326.1|326.4|326.3|326.2|326.1|3253
1650871070000|2022-04-25 07:17:50|326.2|326|326.3|326.1|326.3|326.1|326.1|326|1657
1650871080000|2022-04-25 07:18:00|326.4||326.4||326.4||326.4||0
1650871090000|2022-04-25 07:18:10|326.3|326.2|326.4|326.1|326.4|326.2|326.3|326.1|0
1650871100000|2022-04-25 07:18:20|326.3||326.4||326.4||326.3||0
1650871110000|2022-04-25 07:18:30||326.2||326.3||326.3||326.2|0
1650871120000|2022-04-25 07:18:40|326.6||326.6||326.6||326.5||93
1650871130000|2022-04-25 07:18:50|326.5|326.2|326.1|325.9|326.5|326.2|326.1|325.9|2410
1650871150000|2022-04-25 07:19:10|326.2|326|326.1|325.9|326.3|326.1|326.1|325.9|11831
1650871160000|2022-04-25 07:19:20|326.2|326|326.1|325.9|326.2|326|326.1|325.9|7245
1650871170000|2022-04-25 07:19:30|326|325.8|326|325.7|326.1|325.8|325.9|325.7|2138
1650871180000|2022-04-25 07:19:40|325.9|325.6|326|325.8|326|325.8|325.9|325.6|0
1650871190000|2022-04-25 07:19:50|325.9|325.7|325.9|325.7|325.9|325.7|325.7|325.6|3922
1650871200000|2022-04-25 07:20:00|326|325.8|326.1|325.9|326.1|325.9|325.9|325.8|6700
1650871210000|2022-04-25 07:20:10|326||326.1||326.1||326||0
1650871220000|2022-04-25 07:20:20|326||326.1||326.1||326||0
1650871230000|2022-04-25 07:20:30|326|325.8|326|325.8|326|325.8|326|325.7|1493
1650871250000|2022-04-25 07:20:50|325.9|325.7|325.7|325.5|325.9|325.7|325.7|325.5|10
1650871260000|2022-04-25 07:21:00|325.8|325.6|325.8|325.6|325.8|325.6|325.8|325.5|0
1650871270000|2022-04-25 07:21:10|325.7|325.5|325.8|325.6|325.8|325.6|325.7|325.5|12927
1650871280000|2022-04-25 07:21:20|325.7|325.5|325.8|325.5|325.8|325.5|325.7|325.5|0
1650871290000|2022-04-25 07:21:30||325.6||325.6||325.6||325.6|0
1650871310000|2022-04-25 07:21:50|325.7|325.5|325.7|325.5|325.8|325.5|325.7|325.5|0
1650871320000|2022-04-25 07:22:00|325.8|325.6|325.9|325.7|325.9|325.8|325.8|325.6|8787
1650871330000|2022-04-25 07:22:10||325.8||325.7||325.8||325.7|1750
1650871340000|2022-04-25 07:22:20||325.8||325.7||325.8||325.7|0
1650871350000|2022-04-25 07:22:30||325.8||325.8||325.8||325.8|0
1650871360000|2022-04-25 07:22:40|326|325.7|325.8|325.6|326|325.8|325.8|325.6|5480
1650871370000|2022-04-25 07:22:50|325.9|325.7|325.9|325.7|325.9|325.7|325.9|325.6|192
1650871380000|2022-04-25 07:23:00|326|325.8|325.9|325.8|326|325.8|325.9|325.7|0
1650871390000|2022-04-25 07:23:10|326|325.7|326|325.7|326|325.8|326|325.7|0
1650871400000|2022-04-25 07:23:20|325.9|325.8|325.9|325.7|325.9|325.8|325.8|325.6|0
1650871410000|2022-04-25 07:23:30|326|325.8|326.1|325.9|326.1|325.9|326|325.7|0
1650871430000|2022-04-25 07:23:50|326|325.8|326|325.8|326|325.8|326|325.8|0
1650871440000|2022-04-25 07:24:00|326.1|325.9|326|325.8|326.1|325.9|326|325.8|0
1650871470000|2022-04-25 07:24:30|326.1|326|326.2|326.1|326.2|326.1|326.1|326|7669
1650871490000|2022-04-25 07:24:50|326.1|326|326.2|326|326.2|326|326.1|326|0
1650871500000|2022-04-25 07:25:00||326.1||326||326.1||326|0
1650871510000|2022-04-25 07:25:10|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|557
1650871520000|2022-04-25 07:25:20||326.2||326.2||326.2||326.2|0
1650871530000|2022-04-25 07:25:30|326.4|326.3|326.5|326.3|326.5|326.3|326.3|326.2|6371
1650871540000|2022-04-25 07:25:40|326.4||326.5||326.5||326.4||0
1650871550000|2022-04-25 07:25:50|326.6|326.4|326.6|326.4|326.6|326.4|326.6|326.4|0
1650871560000|2022-04-25 07:26:00|326.5||326.5||326.5||326.5||0
1650871580000|2022-04-25 07:26:20|326.4|326.3|326.5|326.3|326.6|326.4|326.4|326.3|2585
1650871610000|2022-04-25 07:26:50||326.4||326.3||326.4||326.3|0
1650871640000|2022-04-25 07:27:20|326.4|326.2|326.3|326.2|326.4|326.2|326.3|326.2|9301
1650871650000|2022-04-25 07:27:30|326.2|326.1|326.3|326.1|326.3|326.1|326.2|326|2564
1650871660000|2022-04-25 07:27:40|326.2|326.2|326.2|326.1|326.2|326.2|326.2|326.1|0
1650871670000|2022-04-25 07:27:50|326.3||326.3||326.3||326.3||0
1650871680000|2022-04-25 07:28:00|326.4|326.2|326.5|326.2|326.5|326.3|326.4|326.2|9486
1650871690000|2022-04-25 07:28:10||326.3||326.3||326.3||326.3|0
1650871700000|2022-04-25 07:28:20|326.4|326.2|326.4|326.2|326.4|326.2|326.3|326.2|1532
1650871750000|2022-04-25 07:29:10|326.5|326.3|326.5|326.3|326.6|326.4|326.5|326.3|776
1650871760000|2022-04-25 07:29:20|326.6|326.4|326.5|326.3|326.6|326.4|326.5|326.3|0
1650871780000|2022-04-25 07:29:40|326.4|326.4|326.7|326.5|326.7|326.5|326.4|326.4|350
1650871790000|2022-04-25 07:29:50|326.8|326.6|326.7|326.5|326.8|326.6|326.7|326.5|0
1650871800000|2022-04-25 07:30:00|326.6||326.6||326.6||326.6||0
1650871810000|2022-04-25 07:30:10|326.7||326.6||326.7||326.6||1345
1650871820000|2022-04-25 07:30:20|326.5|326.4|326.6|326.5|326.6|326.5|326.5|326.4|13591
1650871830000|2022-04-25 07:30:30|326.5|326.4|326.5|326.3|326.5|326.4|326.5|326.3|448
1650871850000|2022-04-25 07:30:50|326.6|326.4|326.6|326.5|326.7|326.5|326.6|326.4|9046
1650871860000|2022-04-25 07:31:00|326.7|326.6|327|326.8|327|326.8|326.7|326.6|3409
1650871870000|2022-04-25 07:31:10|326.9|326.7|326.8|326.6|326.9|326.7|326.8|326.6|1554
1650871880000|2022-04-25 07:31:20|326.9|326.7|326.9|326.7|326.9|326.8|326.9|326.7|0
1650871890000|2022-04-25 07:31:30||326.6||326.6||326.6||326.6|0
1650871900000|2022-04-25 07:31:40||326.7||326.8||326.8||326.7|0
1650871940000|2022-04-25 07:32:20|327|326.9|327.3|327.1|327.3|327.1|327|326.9|1066
1650871950000|2022-04-25 07:32:30|327.2|327|327.1|326.9|327.2|327|327.1|326.9|7243
1650871960000|2022-04-25 07:32:40|327|326.8|327.1|326.9|327.1|326.9|327|326.8|2229
1650871970000|2022-04-25 07:32:50||327||326.9||327||326.9|0
1650871980000|2022-04-25 07:33:00|327|327|327|326.9|327|327|327|326.9|3395
1650871990000|2022-04-25 07:33:10|326.9|326.8|327|326.8|327|326.8|326.9|326.8|1998
1650872000000|2022-04-25 07:33:20||326.9||326.9||326.9||326.9|0
1650872010000|2022-04-25 07:33:30|327.1|327|327.1|326.9|327.2|327|327.1|326.9|1059
1650872020000|2022-04-25 07:33:40|327||327.1||327.1||327||0
1650872030000|2022-04-25 07:33:50||327||327||327||326.9|0
1650872050000|2022-04-25 07:34:10|327.2|327.1|327.1|326.9|327.2|327.1|327|326.9|22374
1650872060000|2022-04-25 07:34:20|327.2|327|327.2|327|327.2|327|327.2|327|1178
1650872090000|2022-04-25 07:34:50||327.1||327.1||327.1||327.1|0
1650872100000|2022-04-25 07:35:00|327.1|327|327.1|327|327.1|327|327.1|326.9|6311
1650872110000|2022-04-25 07:35:10||326.9||326.9||326.9||326.9|0
1650872120000|2022-04-25 07:35:20|327|326.8|326.9|326.8|327|326.8|326.9|326.8|2910
1650872140000|2022-04-25 07:35:40|326.8|326.7|326.8|326.6|326.8|326.7|326.8|326.6|1185
1650872150000|2022-04-25 07:35:50|326.7|326.7|326.7|326.5|326.7|326.7|326.7|326.5|500
1650872160000|2022-04-25 07:36:00||326.6||326.6||326.6||326.6|0
1650872170000|2022-04-25 07:36:10|326.8|326.7|326.9|326.8|327|326.8|326.8|326.7|4172
1650872190000|2022-04-25 07:36:30|326.8|326.7|326.7|326.5|326.8|326.7|326.6|326.5|3284
1650872200000|2022-04-25 07:36:40|326.6||326.7||326.7||326.6||0
1650872210000|2022-04-25 07:36:50|326.6||326.6||326.6||326.6||0
1650872220000|2022-04-25 07:37:00|326.7|326.6|326.8|326.7|326.9|326.7|326.7|326.6|20240
1650872230000|2022-04-25 07:37:10|326.9|326.8|327|326.8|327|326.8|326.9|326.8|75
1650872260000|2022-04-25 07:37:40||326.9||326.9||326.9||326.9|0
1650872270000|2022-04-25 07:37:50|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|6957
1650872300000|2022-04-25 07:38:20|327|326.9|327|326.9|327|326.9|327|326.9|500
1650872310000|2022-04-25 07:38:30|327.1|327|327.1|326.9|327.1|327|327.1|326.9|498
1650872320000|2022-04-25 07:38:40|327||327||327||327||0
1650872330000|2022-04-25 07:38:50|326.9|326.8|326.9|326.8|327|326.8|326.9|326.8|1600
1650872350000|2022-04-25 07:39:10|327|326.9|327|326.8|327|326.9|327|326.8|2273
1650872380000|2022-04-25 07:39:40|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|5710
1650872390000|2022-04-25 07:39:50|327||327||327||327||0
1650872400000|2022-04-25 07:40:00|326.9|326.8|327|326.8|327|326.8|326.9|326.8|1993
1650872410000|2022-04-25 07:40:10||326.9||326.8||326.9||326.8|0
1650872430000|2022-04-25 07:40:30|326.9|326.7|326.8|326.7|326.9|326.7|326.8|326.6|12569
1650872440000|2022-04-25 07:40:40|326.9||326.8||326.9||326.8||0
1650872450000|2022-04-25 07:40:50|326.9||326.8||326.9||326.8||0
1650872460000|2022-04-25 07:41:00|326.7|326.6|326.7|326.6|326.8|326.6|326.7|326.6|1792
1650872490000|2022-04-25 07:41:30|326.8|326.7|327.1|327|327.1|327|326.8|326.7|21534
1650872500000|2022-04-25 07:41:40|327|326.9|327.1|327|327.1|327|327|326.9|3742
1650872530000|2022-04-25 07:42:10|327|326.9|327|326.9|327|326.9|327|326.9|1590
1650872560000|2022-04-25 07:42:40|327.1|327|327.1|327|327.1|327|327.1|326.9|4315
1650872570000|2022-04-25 07:42:50|327.2|327.1|327.2|327|327.2|327.1|327.2|327|2215
1650872580000|2022-04-25 07:43:00||327.1||327.1||327.1||327.1|0
1650872600000|2022-04-25 07:43:20|327.3|327.2|327.2|327.1|327.4|327.2|327.2|327.1|5754
1650872610000|2022-04-25 07:43:30|327.1|327|327.2|327.1|327.2|327.1|327.1|327|195
1650872620000|2022-04-25 07:43:40|327.1|327|327.2|327.1|327.2|327.1|327.1|327|437
1650872630000|2022-04-25 07:43:50|327.1|327|327.2|327|327.2|327|327.1|327|4296
1650872640000|2022-04-25 07:44:00|327.1|326.9|327.1|326.9|327.1|327|327|326.9|2054
1650872650000|2022-04-25 07:44:10|327.2|327|327.2|327|327.2|327|327.2|326.9|1035
1650872660000|2022-04-25 07:44:20||327.1||327.1||327.1||327|0
1650872670000|2022-04-25 07:44:30||327||327.1||327.1||327|0
1650872680000|2022-04-25 07:44:40|327.1|327|327.1|327|327.1|327|327.1|327|541
1650872690000|2022-04-25 07:44:50|327|326.9|327|326.9|327.1|326.9|327|326.9|860
1650872710000|2022-04-25 07:45:10|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|562
1650872720000|2022-04-25 07:45:20|327|326.9|326.9|326.7|327|326.9|326.9|326.7|7553
1650872730000|2022-04-25 07:45:30|326.8|326.8|326.9|326.8|326.9|326.8|326.8|326.8|1690
1650872750000|2022-04-25 07:45:50|327||326.9||327||326.9||3097
1650872770000|2022-04-25 07:46:10|327|326.9|327.1|326.9|327.1|326.9|327|326.9|5277
1650872780000|2022-04-25 07:46:20|327.2|327|327.2|327.1|327.2|327.1|327.2|327|0
1650872800000|2022-04-25 07:46:40||327||327||327||327|0
1650872810000|2022-04-25 07:46:50|327.1|327.1|327.1|327|327.1|327.1|327.1|327|12
1650872820000|2022-04-25 07:47:00|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|497
1650872850000|2022-04-25 07:47:30|327.3|327.2|327.4|327.3|327.4|327.3|327.2|327.1|14833
1650872870000|2022-04-25 07:47:50|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|5034
1650872880000|2022-04-25 07:48:00|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|623
1650872890000|2022-04-25 07:48:10|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|7517
1650872910000|2022-04-25 07:48:30||327.4||327.4||327.5||327.4|0
1650872920000|2022-04-25 07:48:40||327.5||327.5||327.5||327.5|0
1650872980000|2022-04-25 07:49:40|327.5|327.4|327.6|327.4|327.6|327.5|327.5|327.4|5929
1650872990000|2022-04-25 07:49:50|327.5||327.5||327.6||327.5||0
1650873000000|2022-04-25 07:50:00|||||||||2
1650873010000|2022-04-25 07:50:10|327.6|327.5|327.7|327.5|327.7|327.6|327.6|327.5|2606
1650873020000|2022-04-25 07:50:20|327.6|327.4|327.3|327.2|327.6|327.4|327.2|327.1|41344
1650873030000|2022-04-25 07:50:30||327.1||327.1||327.2||327.1|5516
1650873040000|2022-04-25 07:50:40|327.2||327.2||327.2||327.2||0
1650873050000|2022-04-25 07:50:50|327.1|327|327|326.9|327.1|327|327|326.9|2995
1650873060000|2022-04-25 07:51:00|327.1|327|327.1|326.9|327.1|327|327.1|326.9|2298
1650873070000|2022-04-25 07:51:10|327|327|327.1|327|327.1|327|327|327|0
1650873080000|2022-04-25 07:51:20|327|326.9|327|326.8|327|326.9|326.9|326.7|1496
1650873110000|2022-04-25 07:51:50||326.9||326.9||326.9||326.9|2053
1650873120000|2022-04-25 07:52:00|327.1|327|327.2|327.1|327.2|327.1|327.1|326.9|6012
1650873130000|2022-04-25 07:52:10|327.3|327.2|327.3|327.2|327.4|327.2|327.3|327.2|0
1650873140000|2022-04-25 07:52:20|327.4|327.3|327.4|327.2|327.4|327.3|327.4|327.2|0
1650873150000|2022-04-25 07:52:30|327.3||327.3||327.4||327.3||3650
1650873160000|2022-04-25 07:52:40|327.2|327.1|327.2|327.1|327.3|327.2|327.2|327.1|8898
1650873170000|2022-04-25 07:52:50||327||327.1||327.1||327|0
1650873180000|2022-04-25 07:53:00|327.1|327|327.1|327|327.1|327|327.1|327|1750
1650873190000|2022-04-25 07:53:10|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327.1|1025
1650873200000|2022-04-25 07:53:20|327.4|327.2|327.4|327.3|327.4|327.3|327.4|327.2|0
1650873210000|2022-04-25 07:53:30|327.5||327.4||327.5||327.4||0
1650873220000|2022-04-25 07:53:40|327.3|327.2|327.3|327.2|327.4|327.3|327.3|327.2|507
1650873240000|2022-04-25 07:54:00||327.1||327.2||327.2||327.1|0
1650873260000|2022-04-25 07:54:20|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|400
1650873270000|2022-04-25 07:54:30|327.1|327|327.1|327|327.1|327|327.1|327|1769
1650873280000|2022-04-25 07:54:40|327.2|327.1|327.1|326.9|327.2|327.1|327|326.9|17412
1650873290000|2022-04-25 07:54:50|327|327|327.1|326.9|327.1|327|327|326.9|0
1650873300000|2022-04-25 07:55:00|327||327||327||327||0
1650873310000|2022-04-25 07:55:10|326.9|326.8|326.9|326.8|327|326.8|326.9|326.7|6259
1650873330000|2022-04-25 07:55:30|327|326.9|327|326.8|327|326.9|326.8|326.7|6028
1650873340000|2022-04-25 07:55:40|326.9|326.7|326.9|326.7|327|326.7|326.9|326.7|0
1650873350000|2022-04-25 07:55:50||326.8||326.7||326.8||326.7|0
1650873360000|2022-04-25 07:56:00||326.8||326.8||326.8||326.8|0
1650873370000|2022-04-25 07:56:10|||||||||1260
1650873390000|2022-04-25 07:56:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|526
1650873400000|2022-04-25 07:56:40|326.7|326.6|326.7|326.6|326.7|326.6|326.6|326.5|1368
1650873410000|2022-04-25 07:56:50|326.6|326.5|326.9|326.7|326.9|326.8|326.6|326.4|3916
1650873420000|2022-04-25 07:57:00|326.8|326.8|326.8|326.7|326.8|326.8|326.8|326.7|0
1650873430000|2022-04-25 07:57:10|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.7|1750
1650873440000|2022-04-25 07:57:20||326.7||326.8||326.8||326.7|0
1650873460000|2022-04-25 07:57:40||326.7||326.7||326.8||326.7|0
1650873470000|2022-04-25 07:57:50||326.8||326.8||326.8||326.8|0
1650873480000|2022-04-25 07:58:00|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|508
1650873490000|2022-04-25 07:58:10|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|513
1650873500000|2022-04-25 07:58:20|327|326.9|326.8|326.7|327|326.9|326.8|326.6|20788
1650873510000|2022-04-25 07:58:30|326.9|326.8|326.8|326.6|326.9|326.8|326.8|326.6|6017
1650873520000|2022-04-25 07:58:40|326.7||326.7||326.7||326.7||1808
1650873530000|2022-04-25 07:58:50|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|535
1650873540000|2022-04-25 07:59:00|326.9||326.8||326.9||326.8||9058
1650873550000|2022-04-25 07:59:10|326.7|326.6|326.8|326.6|326.8|326.6|326.7|326.6|2385
1650873560000|2022-04-25 07:59:20|326.9|326.7|326.9|326.7|326.9|326.7|326.9|326.7|4715
1650873570000|2022-04-25 07:59:30|326.8||326.8||326.8||326.8||0
1650873580000|2022-04-25 07:59:40||326.6||326.7||326.7||326.6|8935
1650873620000|2022-04-25 08:00:20|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|1190
1650873650000|2022-04-25 08:00:50|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|1128
1650873660000|2022-04-25 08:01:00|327|326.9|327|326.9|327|326.9|326.9|326.8|10818
1650873670000|2022-04-25 08:01:10||326.8||326.9||326.9||326.8|0
1650873710000|2022-04-25 08:01:50|327.1|327|327.1|327|327.2|327|327.1|327|5298
1650873730000|2022-04-25 08:02:10|327.2|327.1|327.2|327|327.2|327.1|327.2|327|4348
1650873740000|2022-04-25 08:02:20|327.1||327.1||327.1||327.1||0
1650873780000|2022-04-25 08:03:00|327.2|327.1|327.5|327.3|327.5|327.3|327.2|327.1|1717
1650873790000|2022-04-25 08:03:10|327.6|327.4|327.6|327.5|327.6|327.5|327.6|327.4|0
1650873800000|2022-04-25 08:03:20|327.7||327.7||327.7||327.7||0
1650873810000|2022-04-25 08:03:30|327.6|327.6|327.8|327.6|327.8|327.6|327.6|327.6|9415
1650873840000|2022-04-25 08:04:00|327.7|327.7|327.8|327.7|327.8|327.7|327.7|327.6|7654
1650873850000|2022-04-25 08:04:10|327.7|327.6|327.7|327.6|327.8|327.7|327.7|327.6|4500
1650873870000|2022-04-25 08:04:30|327.6|327.5|327.7|327.6|327.8|327.6|327.6|327.5|44043
1650873890000|2022-04-25 08:04:50|327.8||327.8||327.8||327.8||0
1650873900000|2022-04-25 08:05:00||327.7||327.7||327.7||327.7|0
1650873920000|2022-04-25 08:05:20|327.7|327.6|327.8|327.6|327.8|327.7|327.7|327.6|3813
1650873930000|2022-04-25 08:05:30|327.7|327.5|327.6|327.4|327.7|327.5|327.6|327.4|518
1650873940000|2022-04-25 08:05:40|327.5|327.5|327.5|327.3|327.5|327.5|327.5|327.3|0
1650873970000|2022-04-25 08:06:10||327.4||327.4||327.4||327.4|0
1650873980000|2022-04-25 08:06:20|327.4|327.3|327.6|327.4|327.6|327.4|327.4|327.3|13189
1650873990000|2022-04-25 08:06:30|327.7|327.5|327.7|327.5|327.7|327.6|327.7|327.4|2036
1650874020000|2022-04-25 08:07:00||327.6||327.6||327.6||327.5|0
1650874080000|2022-04-25 08:08:00|327.6|327.5|327.6|327.5|327.7|327.6|327.6|327.5|6702
1650874090000|2022-04-25 08:08:10|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|2462
1650874110000|2022-04-25 08:08:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|1771
1650874120000|2022-04-25 08:08:40|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|0
1650874130000|2022-04-25 08:08:50|327.3|327.2|327.4|327.2|327.4|327.2|327.3|327.2|1750
1650874140000|2022-04-25 08:09:00|327.3||327.3||327.3||327.3||0
1650874150000|2022-04-25 08:09:10||327.1||327.2||327.2||327.1|2181
1650874180000|2022-04-25 08:09:40|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|1900
1650874190000|2022-04-25 08:09:50|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.4|2268
1650874200000|2022-04-25 08:10:00|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|0
1650874250000|2022-04-25 08:10:50|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|1940
1650874320000|2022-04-25 08:12:00|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|963
1650874370000|2022-04-25 08:12:50|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|4760
1650874390000|2022-04-25 08:13:10|327.8|327.6|327.7|327.6|327.8|327.6|327.7|327.6|2761
1650874410000|2022-04-25 08:13:30|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|1806
1650874430000|2022-04-25 08:13:50|327.7||327.8||327.8||327.7||0
1650874440000|2022-04-25 08:14:00||327.7||327.7||327.7||327.7|0
1650874460000|2022-04-25 08:14:20|327.9|327.8|328|327.9|328|327.9|327.9|327.8|14949
1650874480000|2022-04-25 08:14:40|||||||||500
1650874510000|2022-04-25 08:15:10|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|2639
1650874540000|2022-04-25 08:15:40|328|327.9|328|327.9|328|327.9|328|327.9|541
1650874590000|2022-04-25 08:16:30|327.9|327.8|327.9|327.8|327.9|327.8|327.8|327.7|5004819
1650874600000|2022-04-25 08:16:40|327.8|327.7|327.9|327.7|328|327.9|327.8|327.7|6680
1650874610000|2022-04-25 08:16:50|328|327.8|328|327.8|328|327.8|328|327.8|0
1650874620000|2022-04-25 08:17:00||327.9||327.9||327.9||327.9|0
1650874630000|2022-04-25 08:17:10|328.1|328|328.1|328|328.1|328|328.1|328|10928
1650874660000|2022-04-25 08:17:40|328|327.9|328|327.9|328.1|328|328|327.8|24633
1650874680000|2022-04-25 08:18:00|327.9|327.8|328|327.9|328|327.9|327.9|327.8|3750
1650874690000|2022-04-25 08:18:10|328.1|328|328.1|328|328.1|328|328.1|328|2853
1650874710000|2022-04-25 08:18:30|328|327.9|328|327.9|328.1|327.9|328|327.9|1439
1650874740000|2022-04-25 08:19:00|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|2490
1650874760000|2022-04-25 08:19:20|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|598
1650874770000|2022-04-25 08:19:30|327.9|327.8|327.9|327.7|327.9|327.8|327.9|327.7|512
1650874790000|2022-04-25 08:19:50|328|327.8|328|327.9|328|327.9|328|327.8|1093
1650874810000|2022-04-25 08:20:10|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|4346
1650874820000|2022-04-25 08:20:20|328|327.9|328|327.8|328|327.9|327.9|327.8|28170
1650874830000|2022-04-25 08:20:30|327.9||327.9||327.9||327.9||0
1650874840000|2022-04-25 08:20:40|328|327.9|327.8|327.7|328|327.9|327.8|327.6|35296
1650874850000|2022-04-25 08:20:50|327.7|327.6|327.7|327.6|327.7|327.7|327.7|327.6|0
1650874870000|2022-04-25 08:21:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|6387
1650874910000|2022-04-25 08:21:50|327.5|327.4|327.5|327.3|327.5|327.4|327.5|327.3|4301
1650874920000|2022-04-25 08:22:00|327.4||327.4||327.4||327.4||0
1650874940000|2022-04-25 08:22:20|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.1|521
1650874950000|2022-04-25 08:22:30||327.1||327.1||327.2||327.1|0
1650874960000|2022-04-25 08:22:40||327.2||327.1||327.2||327.1|0
1650874970000|2022-04-25 08:22:50||327.2||327.2||327.2||327.2|0
1650875010000|2022-04-25 08:23:30|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327|510
1650875020000|2022-04-25 08:23:40|327.3|327.2|327.4|327.3|327.4|327.3|327.3|327.2|10194
1650875030000|2022-04-25 08:23:50|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|1867
1650875040000|2022-04-25 08:24:00||327.1||327.1||327.1||327.1|0
1650875050000|2022-04-25 08:24:10|327.2||327.2||327.2||327.2||0
1650875060000|2022-04-25 08:24:20|327.3|327.2|327.3|327.2|327.3|327.2|327.2|327.1|6212
1650875070000|2022-04-25 08:24:30|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.2|15988
1650875080000|2022-04-25 08:24:40|327.3|327.2|327.3|327.2|327.4|327.2|327.3|327.2|1801
1650875100000|2022-04-25 08:25:00|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.2|3134
1650875110000|2022-04-25 08:25:10|327.4||327.4||327.4||327.4||0
1650875130000|2022-04-25 08:25:30|327.3|327.3|327.4|327.3|327.4|327.3|327.3|327.2|1750
1650875140000|2022-04-25 08:25:40|327.5|327.4|327.6|327.5|327.6|327.5|327.4|327.2|32737
1650875150000|2022-04-25 08:25:50|327.7|327.4|327.5|327.4|327.7|327.4|327.5|327.4|4676
1650875170000|2022-04-25 08:26:10|327.6||327.5||327.6||327.5||2331
1650875190000|2022-04-25 08:26:30|327.4|327.3|327.4|327.2|327.4|327.3|327.3|327.2|847
1650875200000|2022-04-25 08:26:40||327.3||327.3||327.3||327.3|700
1650875210000|2022-04-25 08:26:50|||||||||720
1650875220000|2022-04-25 08:27:00|327.3|327.2|327.3|327.2|327.4|327.2|327.3|327.2|0
1650875230000|2022-04-25 08:27:10|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|561
1650875240000|2022-04-25 08:27:20|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|524
1650875250000|2022-04-25 08:27:30|327.4||327.3||327.4||327.3||0
1650875300000|2022-04-25 08:28:20|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|524
1650875360000|2022-04-25 08:29:20|327.1|327|327.1|327|327.1|327|327.1|327|5051
1650875370000|2022-04-25 08:29:30|||||||||986
1650875380000|2022-04-25 08:29:40|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327.1|2382
1650875410000|2022-04-25 08:30:10|||||||||1000
1650875430000|2022-04-25 08:30:30||327.2||327.1||327.2||327.1|0
1650875440000|2022-04-25 08:30:40|327.4|327.2|327.3|327.2|327.4|327.2|327.3|327.2|9614
1650875450000|2022-04-25 08:30:50|327.2|327.1|327.3|327.2|327.3|327.2|327.2|327.1|28603
1650875510000|2022-04-25 08:31:50|327.4|327.1|327.3|327.2|327.4|327.2|327.2|327.1|8725
1650875520000|2022-04-25 08:32:00|327.2|327.1|327.2|327.1|327.3|327.1|327.2|327.1|362
1650875540000|2022-04-25 08:32:20|||||||||173
1650875580000|2022-04-25 08:33:00|327.1|327|327|326.9|327.2|327|327|326.9|6992
1650875590000|2022-04-25 08:33:10|326.9|326.8|327|326.9|327|326.9|326.9|326.8|8820
1650875600000|2022-04-25 08:33:20|326.9|326.8|327|326.8|327|326.9|326.9|326.8|2958
1650875610000|2022-04-25 08:33:30|326.9||326.9||326.9||326.9||0
1650875630000|2022-04-25 08:33:50|327|326.9|327|326.9|327|326.9|326.9|326.8|12805
1650875670000|2022-04-25 08:34:30|327.1|327|327.1|327|327.2|327|327.1|327|14778
1650875680000|2022-04-25 08:34:40|327|326.9|327|326.9|327.1|326.9|326.9|326.8|7163
1650875710000|2022-04-25 08:35:10|326.9|326.8|327|326.9|327|326.9|326.9|326.8|1999
1650875760000|2022-04-25 08:36:00|327.1|327|327.1|327|327.1|327|327.1|326.9|4716
1650875770000|2022-04-25 08:36:10|327|326.9|327.1|327|327.1|327|327|326.9|4478
1650875800000|2022-04-25 08:36:40|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|13257
1650875880000|2022-04-25 08:38:00|327.1|327|327.1|327|327.1|327|327.1|327|5352
1650875900000|2022-04-25 08:38:20|327.2|327.1|327.2|327.1|327.2|327.1|327.1|327|6010
1650875940000|2022-04-25 08:39:00|327.3|327.2|327.1|327|327.3|327.2|327.1|327|2534
1650875950000|2022-04-25 08:39:10|327|326.9|327.1|326.9|327.1|326.9|327|326.9|1844
1650875970000|2022-04-25 08:39:30|327||327.1||327.1||327||1321
1650875980000|2022-04-25 08:39:40||327||327||327||327|0
1650876050000|2022-04-25 08:40:50|327.2|327.1|327.2|327.1|327.2|327.1|327.1|327|4523
1650876060000|2022-04-25 08:41:00|327.3||327.3||327.3||327.3||0
1650876090000|2022-04-25 08:41:30||327.2||327.2||327.2||327.2|0
1650876130000|2022-04-25 08:42:10|327.2|327.1|327.2|327.1|327.3|327.1|327.2|327.1|1104
1650876210000|2022-04-25 08:43:30|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|1148
1650876350000|2022-04-25 08:45:50|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|5208
1650876420000|2022-04-25 08:47:00|327.1|327|327.1|327|327.2|327.1|327.1|327|3958
1650876440000|2022-04-25 08:47:20|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|3315
1650876480000|2022-04-25 08:48:00|||||||||1000
1650876570000|2022-04-25 08:49:30|||||||||160
1650876600000|2022-04-25 08:50:00|327.3||327.2||327.3||327.2||6626
1650876740000|2022-04-25 08:52:20|327.1|327|327.1|327|327.1|327|327.1|327|2314
1650876750000|2022-04-25 08:52:30|327|326.9|327|326.9|327|326.9|326.9|326.8|3063
1650876760000|2022-04-25 08:52:40|327.1|327|327|326.9|327.1|327|327|326.9|4289
1650876770000|2022-04-25 08:52:50|326.9|326.8|326.9|326.8|327|326.8|326.9|326.8|2012
1650876780000|2022-04-25 08:53:00|326.8|326.7|326.8|326.7|326.9|326.7|326.8|326.7|4911
1650876830000|2022-04-25 08:53:50|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|458
1650876890000|2022-04-25 08:54:50|327|326.9|327|326.8|327|326.9|326.9|326.8|21417
1650876910000|2022-04-25 08:55:10|326.9||327||327||326.9||0
1650876920000|2022-04-25 08:55:20||326.9||326.9||326.9||326.8|2000
1650876930000|2022-04-25 08:55:30|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|5884
1650876940000|2022-04-25 08:55:40|327|326.9|327|326.9|327|326.9|327|326.9|420
1650877000000|2022-04-25 08:56:40|||||||||3
1650877010000|2022-04-25 08:56:50|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|2575
1650877070000|2022-04-25 08:57:50|326.8|326.7|326.8|326.7|327|326.9|326.8|326.7|17397
1650877110000|2022-04-25 08:58:30|326.9|326.8|326.9|326.7|326.9|326.8|326.8|326.7|24816
1650877120000|2022-04-25 08:58:40||326.8||326.8||326.8||326.8|0
1650877130000|2022-04-25 08:58:50||326.7||326.8||326.8||326.7|0
1650877160000|2022-04-25 08:59:20||326.7||326.8||326.8||326.7|442
1650877170000|2022-04-25 08:59:30||326.7||326.8||326.8||326.7|1649
1650877210000|2022-04-25 09:00:10|327|326.9|327|326.9|327|326.9|327|326.9|1247
1650877220000|2022-04-25 09:00:20|327.1|326.8|327|326.9|327.1|326.9|326.9|326.8|14025
1650877240000|2022-04-25 09:00:40|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|1297
1650877250000|2022-04-25 09:00:50||326.7||326.8||326.8||326.7|4500
1650877280000|2022-04-25 09:01:20|326.8|326.7|326.8|326.6|326.8|326.7|326.7|326.6|15695
1650877300000|2022-04-25 09:01:40|326.7|326.5|326.7|326.6|326.7|326.6|326.6|326.5|0
1650877370000|2022-04-25 09:02:50|||||||||500
1650877380000|2022-04-25 09:03:00|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|3540
1650877400000|2022-04-25 09:03:20|327|326.9|327|326.9|327|326.9|327|326.9|409
1650877440000|2022-04-25 09:04:00|327.1|327|327.1|327|327.1|327|327.1|327|6856
1650877450000|2022-04-25 09:04:10|327|326.9|327|326.9|327|326.9|327|326.9|408
1650877460000|2022-04-25 09:04:20|326.9|326.8|327.1|326.9|327.1|326.9|326.9|326.8|14557
1650877470000|2022-04-25 09:04:30|327|326.8|327|326.8|327|326.8|327|326.8|3747
1650877480000|2022-04-25 09:04:40|326.9|326.7|326.9|326.8|326.9|326.8|326.9|326.7|19700
1650877500000|2022-04-25 09:05:00|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|3050
1650877520000|2022-04-25 09:05:20|||||||||281
1650877530000|2022-04-25 09:05:30||326.6||326.7||326.7||326.6|0
1650877550000|2022-04-25 09:05:50|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|402
1650877570000|2022-04-25 09:06:10|326.6|326.5|326.5|326.3|326.6|326.5|326.5|326.3|2000
1650877580000|2022-04-25 09:06:20||326.4||326.4||326.4||326.4|0
1650877590000|2022-04-25 09:06:30|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|459
1650877600000|2022-04-25 09:06:40|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.3|3824
1650877610000|2022-04-25 09:06:50|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|5793
1650877620000|2022-04-25 09:07:00|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.2|0
1650877670000|2022-04-25 09:07:50|326.3|326.2|326.3|326.1|326.3|326.2|326.3|326.1|396
1650877680000|2022-04-25 09:08:00|326.2|326.2|326.3|326.2|326.3|326.2|326.2|326.1|2889
1650877690000|2022-04-25 09:08:10|326.2|326.1|326.3|326.2|326.3|326.2|326.2|326.1|4016
1650877700000|2022-04-25 09:08:20|326.2|326.1|326.3|326.1|326.3|326.1|326.2|326.1|1448
1650877710000|2022-04-25 09:08:30||326.2||326.2||326.2||326.2|0
1650877750000|2022-04-25 09:09:10|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|9462
1650877790000|2022-04-25 09:09:50|326.5|326.4|326.5|326.3|326.5|326.4|326.3|326.2|30944
1650877800000|2022-04-25 09:10:00|326.4|326.4|326.4|326.3|326.5|326.4|326.4|326.3|1302
1650877840000|2022-04-25 09:10:40|326.5|326.4|326.5|326.3|326.5|326.4|326.4|326.3|17372
1650877850000|2022-04-25 09:10:50|326.4|326.4|326.4|326.3|326.5|326.4|326.4|326.3|5478
1650877870000|2022-04-25 09:11:10|326.3|326.2|326.4|326.3|326.4|326.3|326.3|326.2|3564
1650877980000|2022-04-25 09:13:00|326.3|326.2|326.4|326.3|326.5|326.4|326.3|326.2|29392
1650877990000|2022-04-25 09:13:10|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.3|1750
1650878020000|2022-04-25 09:13:40|326.6|326.5|326.6|326.4|326.6|326.5|326.5|326.4|15883
1650878030000|2022-04-25 09:13:50|326.5||326.6||326.6||326.5||0
1650878040000|2022-04-25 09:14:00|326.5|326.5|326.6|326.4|326.6|326.5|326.5|326.4|3815
1650878050000|2022-04-25 09:14:10||326.5||326.5||326.5||326.5|0
1650878120000|2022-04-25 09:15:20|326.7|326.4|326.7|326.5|326.7|326.5|326.5|326.4|23199
1650878130000|2022-04-25 09:15:30|326.6|326.4|326.6|326.4|326.6|326.4|326.6|326.4|0
1650878140000|2022-04-25 09:15:40|326.7|326.5|326.7|326.6|326.7|326.6|326.7|326.5|3695
1650878150000|2022-04-25 09:15:50||326.5||326.5||326.5||326.5|0
1650878160000|2022-04-25 09:16:00|326.6|326.6|326.5|326.4|326.6|326.6|326.5|326.4|5087
1650878210000|2022-04-25 09:16:50|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|1596
1650878250000|2022-04-25 09:17:30||326.2||326.2||326.2||326.2|424
1650878260000|2022-04-25 09:17:40||326.3||326.3||326.3||326.3|0
1650878310000|2022-04-25 09:18:30|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|1789
1650878320000|2022-04-25 09:18:40|326.4|326.3|326.5|326.3|326.5|326.3|326.4|326.3|425
1650878330000|2022-04-25 09:18:50|326.4||326.4||326.5||326.4||0
1650878390000|2022-04-25 09:19:50|326.5|326.4|326.5|326.4|326.6|326.4|326.5|326.4|9535
1650878400000|2022-04-25 09:20:00|326.6||326.5||326.6||326.5||0
1650878410000|2022-04-25 09:20:10|326.6||326.5||326.6||326.5||0
1650878420000|2022-04-25 09:20:20|326.6||326.5||326.6||326.5||0
1650878430000|2022-04-25 09:20:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|420
1650878450000|2022-04-25 09:20:50|326.5|326.4|326.5|326.4|326.6|326.4|326.4|326.3|19604
1650878470000|2022-04-25 09:21:10|326.6|326.5|326.7|326.5|326.7|326.6|326.6|326.5|15682
1650878480000|2022-04-25 09:21:20|326.6|326.6|326.7|326.6|326.7|326.6|326.6|326.6|0
1650878520000|2022-04-25 09:22:00|326.6|326.5|326.7|326.5|326.8|326.7|326.6|326.5|6833
1650878530000|2022-04-25 09:22:10|326.6|326.4|326.5|326.4|326.6|326.4|326.5|326.4|9284
1650878540000|2022-04-25 09:22:20|326.6||326.5||326.6||326.5||0
1650878560000|2022-04-25 09:22:40|326.4|326.3|326.5|326.4|326.5|326.4|326.4|326.3|0
1650878590000|2022-04-25 09:23:10|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|4325
1650878600000|2022-04-25 09:23:20|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|425
1650878610000|2022-04-25 09:23:30|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|409
1650878620000|2022-04-25 09:23:40||326.4||326.5||326.5||326.4|0
1650878630000|2022-04-25 09:23:50||326.4||326.5||326.5||326.4|0
1650878640000|2022-04-25 09:24:00||326.4||326.4||326.4||326.4|2900
1650878680000|2022-04-25 09:24:40||326.5||326.5||326.5||326.5|0
1650878770000|2022-04-25 09:26:10|326.7||326.6||326.7||326.6||7192
1650878840000|2022-04-25 09:27:20|326.7|326.6|326.7|326.5|326.7|326.6|326.6|326.5|2273
1650878850000|2022-04-25 09:27:30||326.6||326.6||326.6||326.6|0
1650878890000|2022-04-25 09:28:10|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|3050
1650878900000|2022-04-25 09:28:20|326.7|326.6|326.7|326.5|326.7|326.6|326.7|326.5|1123
1650878910000|2022-04-25 09:28:30||326.6||326.5||326.6||326.5|0
1650878930000|2022-04-25 09:28:50|326.6||326.7||326.7||326.6||401
1650878940000|2022-04-25 09:29:00||326.6||326.6||326.6||326.6|0
1650878980000|2022-04-25 09:29:40|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|412
1650879070000|2022-04-25 09:31:10|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|12130
1650879080000|2022-04-25 09:31:20|326.7||326.7||326.7||326.7||0
1650879090000|2022-04-25 09:31:30|326.6|326.6|326.7|326.5|326.7|326.6|326.6|326.5|3650
1650879110000|2022-04-25 09:31:50||326.6||326.6||326.6||326.6|0
1650879150000|2022-04-25 09:32:30|326.8|326.7|326.8|326.7|326.8|326.7|326.7|326.6|3565
1650879160000|2022-04-25 09:32:40|326.9|326.8|326.9|326.8|327|326.8|326.9|326.8|4141
1650879170000|2022-04-25 09:32:50|326.8|326.7|326.9|326.7|326.9|326.7|326.7|326.6|38065
1650879180000|2022-04-25 09:33:00|326.8||326.8||326.9||326.8||0
1650879190000|2022-04-25 09:33:10||326.6||326.6||326.6||326.6|0
1650879200000|2022-04-25 09:33:20||326.7||326.7||326.7||326.7|0
1650879290000|2022-04-25 09:34:50|326.9|326.8|326.9|326.8|326.9|326.8|326.8|326.7|5505
1650879320000|2022-04-25 09:35:20|327|326.9|327|326.9|327|326.9|327|326.9|5578
1650879340000|2022-04-25 09:35:40|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|11066
1650879380000|2022-04-25 09:36:20|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|596
1650879430000|2022-04-25 09:37:10|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|18561
1650879460000|2022-04-25 09:37:40|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|1118
1650879490000|2022-04-25 09:38:10|||||||||6012
1650879600000|2022-04-25 09:40:00|326.9|326.8|327|326.9|327|326.9|326.9|326.8|11458
1650879660000|2022-04-25 09:41:00|||||||||2152
1650879670000|2022-04-25 09:41:10|327.1|327|327.2|327|327.2|327|327.1|327|4703
1650879680000|2022-04-25 09:41:20|327.3|327.1|327|326.9|327.3|327.2|327|326.9|52871
1650879700000|2022-04-25 09:41:40|327.1|327|327|326.8|327.1|327|326.9|326.8|10700
1650879710000|2022-04-25 09:41:50|326.9||326.9||326.9||326.9||0
1650879740000|2022-04-25 09:42:20|326.8|326.7|326.8|326.7|326.9|326.7|326.8|326.7|4979
1650879870000|2022-04-25 09:44:30|326.9|326.8|326.9|326.8|327|326.8|326.9|326.8|17016
1650879880000|2022-04-25 09:44:40|327|326.9|327|326.9|327|326.9|327|326.9|1947
1650879920000|2022-04-25 09:45:20|||||||||2214
1650880010000|2022-04-25 09:46:50|||||||||2329
1650880020000|2022-04-25 09:47:00|327.1|327|327.1|327|327.1|327|327.1|327|3593
1650880100000|2022-04-25 09:48:20|327.2|327.1|327.3|327.2|327.4|327.2|327.2|327.1|8839
1650880120000|2022-04-25 09:48:40|327.2|327.1|327.3|327.1|327.3|327.2|327.2|327.1|19580
1650880150000|2022-04-25 09:49:10|327.2||327.2||327.2||327.2||0
1650880160000|2022-04-25 09:49:20|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|3128
1650880250000|2022-04-25 09:50:50|327.2|327.1|327.5|327.4|327.5|327.4|327.2|327.1|79539
1650880260000|2022-04-25 09:51:00|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.3|3287
1650880270000|2022-04-25 09:51:10|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|3459
1650880280000|2022-04-25 09:51:20|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.3|3973
1650880450000|2022-04-25 09:54:10|||||||||2215
1650880530000|2022-04-25 09:55:30|327.4|327.3|327.4|327.3|327.5|327.4|327.4|327.3|12912
1650880540000|2022-04-25 09:55:40|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.1|20568
1650880550000|2022-04-25 09:55:50||327.1||327.1||327.2||327.1|5152
1650880560000|2022-04-25 09:56:00|327.2|327.2|327.3|327.2|327.3|327.2|327.2|327.1|2160
1650880620000|2022-04-25 09:57:00|327.4|327.3|327.5|327.3|327.5|327.4|327.3|327.3|18461
1650880640000|2022-04-25 09:57:20|327.4|327.4|327.5|327.4|327.5|327.4|327.4|327.4|2667
1650880760000|2022-04-25 09:59:20|327.6|327.5|327.7|327.6|327.7|327.6|327.6|327.5|18612
1650880770000|2022-04-25 09:59:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|13455
1650880800000|2022-04-25 10:00:00|327.7|327.6|327.8|327.7|327.9|327.8|327.7|327.6|17477
1650880850000|2022-04-25 10:00:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|624
1650880910000|2022-04-25 10:01:50|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|2096
1650880940000|2022-04-25 10:02:20|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|18753
1650880950000|2022-04-25 10:02:30||327.5||327.6||327.6||327.5|0
1650880990000|2022-04-25 10:03:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|3163
1650881110000|2022-04-25 10:05:10|||||||||5000
1650881190000|2022-04-25 10:06:30|327.5|327.4|327.5|327.4|327.6|327.4|327.5|327.4|1444
1650881210000|2022-04-25 10:06:50|327.4|327.3|327.4|327.3|327.5|327.3|327.4|327.3|11542
1650881220000|2022-04-25 10:07:00|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|498
1650881230000|2022-04-25 10:07:10||327.3||327.3||327.3||327.3|0
1650881250000|2022-04-25 10:07:30||327.4||327.4||327.4||327.4|0
1650881270000|2022-04-25 10:07:50|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|4744
1650881280000|2022-04-25 10:08:00|327.6|327.5|327.7|327.6|327.7|327.6|327.6|327.5|3178
1650881340000|2022-04-25 10:09:00|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|1860
1650881390000|2022-04-25 10:09:50|327.6|327.5|327.6|327.4|327.7|327.5|327.5|327.4|12407
1650881440000|2022-04-25 10:10:40|327.5||327.5||327.5||327.5||0
1650881460000|2022-04-25 10:11:00|327.4|327.3|327.4|327.3|327.5|327.3|327.4|327.3|1560
1650881470000|2022-04-25 10:11:10|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.1|1608
1650881490000|2022-04-25 10:11:30|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|1871
1650881520000|2022-04-25 10:12:00|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|1368
1650881530000|2022-04-25 10:12:10|327.4||327.3||327.4||327.3||1063
1650881590000|2022-04-25 10:13:10|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|4541
1650881640000|2022-04-25 10:14:00|327.1|327|327.1|327|327.1|327|327.1|327|1705
1650881650000|2022-04-25 10:14:10|||||||||76
1650881710000|2022-04-25 10:15:10|327|326.9|327.1|327|327.1|327|327|326.9|5727
1650881750000|2022-04-25 10:15:50|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327|21387
1650881830000|2022-04-25 10:17:10|327.2||327.2||327.3||327.2||2623
1650881840000|2022-04-25 10:17:20|327.1|327|327|326.9|327.1|327|327|326.8|15020
1650881870000|2022-04-25 10:17:50|327.1||327||327.1||327||6292
1650881880000|2022-04-25 10:18:00|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|4006
1650881890000|2022-04-25 10:18:10|327||327||327||326.9||0
1650881900000|2022-04-25 10:18:20|326.9||327||327||326.9||0
1650881910000|2022-04-25 10:18:30|327.1|326.9|327.1|327|327.1|327|327.1|326.9|15663
1650881940000|2022-04-25 10:19:00|327|326.9|327.1|326.9|327.1|326.9|327|326.9|6422
1650882000000|2022-04-25 10:20:00|327.2|327|327.2|327.1|327.2|327.1|327.1|327|21983
1650882010000|2022-04-25 10:20:10|||||||||1691
1650882060000|2022-04-25 10:21:00|327.1|327|327.1|327|327.1|327|327.1|327|7688
1650882140000|2022-04-25 10:22:20|327|326.9|327|326.9|327|326.9|327|326.9|2189
1650882150000|2022-04-25 10:22:30|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|1538
1650882180000|2022-04-25 10:23:00|327|326.9|327.1|326.9|327.1|327|327|326.9|10468
1650882200000|2022-04-25 10:23:20||327||327||327||327|0
1650882220000|2022-04-25 10:23:40|327|326.9|327|326.9|327|326.9|327|326.9|52
1650882240000|2022-04-25 10:24:00|||||||||50
1650882260000|2022-04-25 10:24:20|||||||||500
1650882500000|2022-04-25 10:28:20|327.1||327.1||327.1||327||16883
1650882510000|2022-04-25 10:28:30||327||327||327||327|0
1650882540000|2022-04-25 10:29:00||326.9||326.9||326.9||326.9|1741
1650882570000|2022-04-25 10:29:30|327||327||327||327||0
1650882590000|2022-04-25 10:29:50|327.1|327|327.1|327|327.1|327|327.1|327|2868
1650882600000|2022-04-25 10:30:00|327|326.9|327|326.9|327|326.9|327|326.9|3838
1650882610000|2022-04-25 10:30:10|326.9|326.8|326.9|326.8|327|326.8|326.9|326.8|6226
1650882620000|2022-04-25 10:30:20|327||326.9||327||326.9||1908
1650882640000|2022-04-25 10:30:40|327|326.9|327|326.9|327|326.9|327|326.8|488
1650882660000|2022-04-25 10:31:00|327.1|327|327|326.9|327.1|327|327|326.9|11345
1650882670000|2022-04-25 10:31:10|327.1|327|327.1|326.9|327.1|327|327.1|326.9|2020
1650882690000|2022-04-25 10:31:30|327||327||327||327||0
1650882700000|2022-04-25 10:31:40|327.1|327|327.1|326.9|327.1|327|327.1|326.9|2206
1650882750000|2022-04-25 10:32:30|327||327.1||327.1||327||354
1650882770000|2022-04-25 10:32:50||327||327||327||327|0
1650882800000|2022-04-25 10:33:20|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|9837
1650882810000|2022-04-25 10:33:30|327.1|327|327.1|327|327.1|327|327.1|327|475
1650882820000|2022-04-25 10:33:40|327|326.9|327|326.9|327.1|326.9|327|326.9|2951
1650882860000|2022-04-25 10:34:20|||||||||1500
1650882900000|2022-04-25 10:35:00|326.9|326.8|327|326.8|327|326.9|326.9|326.8|5531
1650882910000|2022-04-25 10:35:10|326.9||326.9||326.9||326.9||0
1650882950000|2022-04-25 10:35:50|327|326.9|327|326.9|327|326.9|327|326.8|6715
1650882960000|2022-04-25 10:36:00|327.1|327|327|326.8|327.1|327|326.9|326.8|14041
1650882970000|2022-04-25 10:36:10||326.9||326.9||326.9||326.8|2540
1650883020000|2022-04-25 10:37:00|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|3752
1650883040000|2022-04-25 10:37:20|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|3328
1650883050000|2022-04-25 10:37:30|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|2923
1650883060000|2022-04-25 10:37:40|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1650883080000|2022-04-25 10:38:00|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|0
1650883110000|2022-04-25 10:38:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|2551
1650883120000|2022-04-25 10:38:40|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|4580
1650883130000|2022-04-25 10:38:50|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|1717
1650883140000|2022-04-25 10:39:00|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|2753
1650883160000|2022-04-25 10:39:20|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|441
1650883520000|2022-04-25 10:45:20|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.7|21570
1650883540000|2022-04-25 10:45:40|327|326.9|326.9|326.8|327|326.9|326.9|326.8|16885
1650883570000|2022-04-25 10:46:10|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|9530
1650883710000|2022-04-25 10:48:30|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.7|2340
1650883740000|2022-04-25 10:49:00|327|326.9|327|326.9|327|326.9|327|326.8|3129
1650883830000|2022-04-25 10:50:30|326.9|326.8|327|326.9|327|326.9|326.9|326.8|11303
1650883980000|2022-04-25 10:53:00|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|9369
1650884040000|2022-04-25 10:54:00|||||||||500
1650884100000|2022-04-25 10:55:00|||||||||5080
1650884170000|2022-04-25 10:56:10|327|326.9|326.9|326.8|327|326.9|326.9|326.8|12159
1650884180000|2022-04-25 10:56:20||326.7||326.7||326.7||326.7|0
1650884200000|2022-04-25 10:56:40||326.8||326.8||326.8||326.8|0
1650884210000|2022-04-25 10:56:50|327|326.9|327|326.8|327|326.9|327|326.8|6130
1650884220000|2022-04-25 10:57:00||326.9||326.9||326.9||326.9|0
1650884290000|2022-04-25 10:58:10|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|29283
1650884300000|2022-04-25 10:58:20|327|326.9|327|326.8|327|326.9|327|326.8|4579
1650884310000|2022-04-25 10:58:30|326.9|326.9|327|326.8|327|326.9|326.9|326.8|5260
1650884340000|2022-04-25 10:59:00||326.9||326.9||326.9||326.9|0
1650884350000|2022-04-25 10:59:10|||||||||7396
1650884360000|2022-04-25 10:59:20|327.1|327|327.1|326.9|327.1|327|327|326.9|4639
1650884380000|2022-04-25 10:59:40||327||327||327||327|0
1650884430000|2022-04-25 11:00:30|327.2|327.1|327.2|327.1|327.2|327.1|327.1|327.1|9009
1650884480000|2022-04-25 11:01:20|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|2986
1650884490000|2022-04-25 11:01:30|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|1449
1650884510000|2022-04-25 11:01:50|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|0
1650884520000|2022-04-25 11:02:00|327.5||327.5||327.5||327.5||0
1650884580000|2022-04-25 11:03:00|327.4|327.3|327.4|327.3|327.4|327.3|327.3|327.2|18067
1650884720000|2022-04-25 11:05:20|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|4290
1650884730000|2022-04-25 11:05:30|327.2|327.1|327.2|327.1|327.3|327.1|327.2|327.1|3707
1650884740000|2022-04-25 11:05:40||327||327.1||327.1||327|0
1650884770000|2022-04-25 11:06:10|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|3573
1650884810000|2022-04-25 11:06:50|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|2019
1650884820000|2022-04-25 11:07:00|327.3||327.3||327.3||327.2||0
1650884830000|2022-04-25 11:07:10|327.2||327.2||327.3||327.2||0
1650884900000|2022-04-25 11:08:20|327.1|327|327.1|327|327.1|327|327.1|327|468
1650884910000|2022-04-25 11:08:30|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327|8735
1650884920000|2022-04-25 11:08:40||327.2||327.1||327.2||327.1|0
1650884930000|2022-04-25 11:08:50|327.2||327.2||327.2||327.2||0
1650884970000|2022-04-25 11:09:30|327.1|327|327|326.9|327.2|327|327|326.8|38255
1650884980000|2022-04-25 11:09:40|326.9|326.8|327|326.8|327|326.8|326.9|326.8|1879
1650884990000|2022-04-25 11:09:50||326.9||326.9||326.9||326.9|0
1650885010000|2022-04-25 11:10:10|327.1|327|327.1|327|327.1|327|327.1|327|11656
1650885020000|2022-04-25 11:10:20|327|326.9|327.1|326.9|327.1|326.9|327|326.9|1092
1650885040000|2022-04-25 11:10:40|327||327||327||327||0
1650885050000|2022-04-25 11:10:50|326.9|326.8|327|326.8|327|326.8|326.9|326.8|3066
1650885060000|2022-04-25 11:11:00||326.9||326.9||326.9||326.9|0
1650885200000|2022-04-25 11:13:20|327.1|327|327.1|327|327.1|327|327.1|327|12653
1650885260000|2022-04-25 11:14:20|327|326.9|327|326.8|327|326.9|326.9|326.8|11464
1650885270000|2022-04-25 11:14:30|326.9||326.9||326.9||326.9||0
1650885310000|2022-04-25 11:15:10|327||326.9||327||326.9||5081
1650885510000|2022-04-25 11:18:30||326.7||326.8||326.8||326.7|1298
1650885590000|2022-04-25 11:19:50|327|326.9|326.9|326.8|327|326.9|326.9|326.7|11947
1650885600000|2022-04-25 11:20:00||326.7||326.8||326.8||326.7|0
1650885640000|2022-04-25 11:20:40|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|383
1650885670000|2022-04-25 11:21:10|326.7|326.6|326.7|326.5|326.7|326.6|326.6|326.5|1301
1650885690000|2022-04-25 11:21:30||326.6||326.6||326.6||326.6|0
1650885740000|2022-04-25 11:22:20|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.6|5396
1650885770000|2022-04-25 11:22:50|326.9|326.8|326.7|326.6|327.1|326.9|326.7|326.6|40460
1650885780000|2022-04-25 11:23:00|326.8|326.7|326.8|326.7|326.8|326.7|326.7|326.6|12953
1650885790000|2022-04-25 11:23:10|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|10305
1650885800000|2022-04-25 11:23:20|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|3148
1650885810000|2022-04-25 11:23:30|326.7|326.6|326.7|326.6|326.8|326.7|326.6|326.5|3477
1650885820000|2022-04-25 11:23:40|326.8||326.7||326.8||326.7||0
1650885830000|2022-04-25 11:23:50|||||||||1
1650885840000|2022-04-25 11:24:00|326.8|326.7|326.8|326.6|326.8|326.7|326.8|326.6|2213
1650885850000|2022-04-25 11:24:10|326.7||326.7||326.7||326.7||0
1650885870000|2022-04-25 11:24:30|326.6|326.5|326.6|326.5|326.7|326.5|326.6|326.5|786
1650885900000|2022-04-25 11:25:00|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.3|1767
1650885910000|2022-04-25 11:25:10||326.3||326.4||326.4||326.3|0
1650885970000|2022-04-25 11:26:10|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|6838
1650885980000|2022-04-25 11:26:20|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|474
1650886000000|2022-04-25 11:26:40|326.6||326.5||326.6||326.5||0
1650886020000|2022-04-25 11:27:00|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|475
1650886040000|2022-04-25 11:27:20|326.3|326.2|326.3|326.2|326.3|326.2|326.2|326.1|4196
1650886050000|2022-04-25 11:27:30|326.4||326.3||326.4||326.3||0
1650886060000|2022-04-25 11:27:40|326.4||326.4||326.4||326.3||0
1650886070000|2022-04-25 11:27:50|326.3||326.4||326.4||326.3||0
1650886080000|2022-04-25 11:28:00|326.3|326.1|326.2|326.1|326.4|326.1|326.2|326.1|425
1650886150000|2022-04-25 11:29:10|326.1|326|326.1|326|326.1|326|326.1|326|0
1650886260000|2022-04-25 11:31:00|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|2214
1650886300000|2022-04-25 11:31:40|326.3|326.2|326.2|326.1|326.3|326.2|326.2|326.1|457
1650886310000|2022-04-25 11:31:50|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.1|1293
1650886330000|2022-04-25 11:32:10|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.2|1107
1650886350000|2022-04-25 11:32:30|326.5|326.4|326.5|326.4|326.6|326.5|326.5|326.4|8437
1650886400000|2022-04-25 11:33:20|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|1711
1650886410000|2022-04-25 11:33:30|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|418
1650886420000|2022-04-25 11:33:40|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|3528
1650886430000|2022-04-25 11:33:50|326.6|326.5|326.7|326.5|326.7|326.5|326.6|326.5|1650
1650886440000|2022-04-25 11:34:00||326.6||326.6||326.6||326.6|0
1650886450000|2022-04-25 11:34:10|326.8|326.7|326.8|326.6|326.8|326.7|326.7|326.6|848
1650886460000|2022-04-25 11:34:20|326.7||326.8||326.8||326.7||0
1650886480000|2022-04-25 11:34:40|326.7|326.7|326.7|326.6|326.7|326.7|326.7|326.5|3257
1650886490000|2022-04-25 11:34:50|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|902
1650886500000|2022-04-25 11:35:00|||||||||2494
1650886510000|2022-04-25 11:35:10||326.5||326.6||326.6||326.5|0
1650886520000|2022-04-25 11:35:20|326.8|326.7|327|326.9|327.1|326.9|326.8|326.6|23213
1650886530000|2022-04-25 11:35:30|327.1|327|327|326.8|327.1|327|326.9|326.8|3798
1650886540000|2022-04-25 11:35:40|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|0
1650886580000|2022-04-25 11:36:20|327|327|327|326.9|327|327|327|326.8|508
1650886590000|2022-04-25 11:36:30||326.8||326.8||326.9||326.8|0
1650886600000|2022-04-25 11:36:40||326.9||326.8||326.9||326.8|0
1650886610000|2022-04-25 11:36:50|327.1|326.9|327.1|326.9|327.1|327|327.1|326.8|434
1650886620000|2022-04-25 11:37:00|327||327||327||327||0
1650886630000|2022-04-25 11:37:10|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|415
1650886640000|2022-04-25 11:37:20|327||326.9||327||326.9||0
1650886650000|2022-04-25 11:37:30|327|326.9|326.9|326.8|327|326.9|326.9|326.8|3070
1650886730000|2022-04-25 11:38:50|327||327||327||327||1750
1650886750000|2022-04-25 11:39:10||326.9||326.9||326.9||326.9|0
1650886760000|2022-04-25 11:39:20|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|400
1650886840000|2022-04-25 11:40:40|327||327||327||327||0
1650886850000|2022-04-25 11:40:50|326.9||326.9||326.9||326.9||0
1650886860000|2022-04-25 11:41:00|327||326.9||327||326.9||0
1650886900000|2022-04-25 11:41:40|326.8|326.7|326.9|326.7|326.9|326.7|326.8|326.7|4423
1650886910000|2022-04-25 11:41:50|326.8||326.9||326.9||326.8||0
1650886950000|2022-04-25 11:42:30|326.8||326.8||326.8||326.8||0
1650886980000|2022-04-25 11:43:00|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|551
1650886990000|2022-04-25 11:43:10|326.8||326.8||326.8||326.8||0
1650887000000|2022-04-25 11:43:20|326.7||326.7||326.7||326.7||0
1650887090000|2022-04-25 11:44:50|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|5739
1650887120000|2022-04-25 11:45:20|||||||||30
1650887170000|2022-04-25 11:46:10|326.8|326.7|326.8|326.7|326.9|326.8|326.8|326.7|10634
1650887180000|2022-04-25 11:46:20|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|412
1650887220000|2022-04-25 11:47:00|327||327||327||326.9||0
1650887230000|2022-04-25 11:47:10|326.9||326.9||326.9||326.9||0
1650887250000|2022-04-25 11:47:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|395
1650887320000|2022-04-25 11:48:40|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|386
1650887330000|2022-04-25 11:48:50|327||326.9||327||326.9||0
1650887370000|2022-04-25 11:49:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|381
1650887400000|2022-04-25 11:50:00|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|1277
1650887420000|2022-04-25 11:50:20|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|2182
1650887450000|2022-04-25 11:50:50||326.5||326.5||326.5||326.5|3222
1650887530000|2022-04-25 11:52:10|326.6||326.7||326.7||326.6||0
1650887550000|2022-04-25 11:52:30|||||||||1000
1650887560000|2022-04-25 11:52:40|326.6|326.6|326.7|326.5|326.7|326.6|326.6|326.5|19440
1650887580000|2022-04-25 11:53:00|326.6||326.6||326.6||326.6||0
1650887600000|2022-04-25 11:53:20||326.4||326.4||326.5||326.4|3546
1650887620000|2022-04-25 11:53:40|326.5||326.5||326.5||326.5||188
1650887640000|2022-04-25 11:54:00|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|1947
1650887690000|2022-04-25 11:54:50|326.7|326.6|326.8|326.6|326.8|326.6|326.7|326.6|3323
1650887710000|2022-04-25 11:55:10|326.7|326.7|326.7|326.5|326.7|326.7|326.6|326.5|3282
1650887720000|2022-04-25 11:55:20|326.6||326.6||326.6||326.6||0
1650887730000|2022-04-25 11:55:30||326.4||326.5||326.5||326.4|0
1650887740000|2022-04-25 11:55:40||326.4||326.4||326.4||326.4|0
1650887750000|2022-04-25 11:55:50||326.5||326.5||326.5||326.5|0
1650887780000|2022-04-25 11:56:20||326.4||326.4||326.4||326.4|2387
1650887790000|2022-04-25 11:56:30|326.5||326.6||326.6||326.5||3402
1650887800000|2022-04-25 11:56:40|326.5||326.5||326.5||326.5||0
1650887830000|2022-04-25 11:57:10|326.4|326.3|326.4|326.2|326.4|326.3|326.4|326.2|2972
1650887840000|2022-04-25 11:57:20|326.3||326.3||326.3||326.3||0
1650887880000|2022-04-25 11:58:00|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|2889
1650887900000|2022-04-25 11:58:20|326.1|326|326.1|326|326.1|326|326.1|326|412
1650887910000|2022-04-25 11:58:30|326|325.9|326|325.9|326.1|325.9|326|325.9|3601
1650887930000|2022-04-25 11:58:50|326.1|326|326.1|326|326.1|326|326.1|326|398
1650888000000|2022-04-25 12:00:00|326.2|326.1|326.3|326.2|326.3|326.2|326.2|326.1|1176
1650888010000|2022-04-25 12:00:10|326.2|326.1|326.3|326.2|326.3|326.2|326.2|326.1|2618
1650888090000|2022-04-25 12:01:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|17778
1650888110000|2022-04-25 12:01:50|326.5||326.4||326.5||326.4||2118
1650888130000|2022-04-25 12:02:10|326.3|326.2|326.4|326.3|326.4|326.3|326.3|326.2|2621
1650888140000|2022-04-25 12:02:20|326.5||326.4||326.5||326.4||398
1650888210000|2022-04-25 12:03:30|326.5||326.5||326.5||326.5||0
1650888220000|2022-04-25 12:03:40||326.4||326.4||326.4||326.4|0
1650888240000|2022-04-25 12:04:00|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|398
1650888250000|2022-04-25 12:04:10|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.5|836
1650888260000|2022-04-25 12:04:20|326.9||326.9||326.9||326.9||0
1650888270000|2022-04-25 12:04:30|326.8||326.8||326.8||326.8||0
1650888300000|2022-04-25 12:05:00|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|5839
1650888320000|2022-04-25 12:05:20|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.6|1962
1650888480000|2022-04-25 12:08:00|326.9|326.8|326.9|326.8|327|326.9|326.9|326.8|10298
1650888500000|2022-04-25 12:08:20|327|326.9|327|326.9|327|326.9|327|326.9|88
1650888550000|2022-04-25 12:09:10|326.9|326.8|326.9|326.7|326.9|326.8|326.8|326.7|8821
1650888580000|2022-04-25 12:09:40|326.8||326.8||326.8||326.8||0
1650888630000|2022-04-25 12:10:30|326.9||326.9||326.9||326.9||385
1650888650000|2022-04-25 12:10:50||326.8||326.8||326.8||326.8|0
1650888770000|2022-04-25 12:12:50|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.6|399
1650888900000|2022-04-25 12:15:00|326.9|326.8|327|326.9|327|326.9|326.9|326.8|23009
1650888920000|2022-04-25 12:15:20|||||||||6974
1650888950000|2022-04-25 12:15:50|||||||||2117
1650888960000|2022-04-25 12:16:00|327.1|327|327.1|326.9|327.2|327|327|326.9|16771
1650888970000|2022-04-25 12:16:10|327||327.1||327.1||327||0
1650888980000|2022-04-25 12:16:20|327||327||327||327||0
1650889080000|2022-04-25 12:18:00|327.1|327|327.3|327.2|327.3|327.2|327.1|327|4818
1650889090000|2022-04-25 12:18:10|327.4|327.3|327.2|327.1|327.4|327.3|327.2|327.1|7450
1650889140000|2022-04-25 12:19:00|327.3|327.2|327.4|327.2|327.4|327.2|327.2|327.1|7678
1650889150000|2022-04-25 12:19:10|327.3|327.1|327.2|327.1|327.3|327.1|327.2|327.1|8339
1650889180000|2022-04-25 12:19:40|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|8994
1650889190000|2022-04-25 12:19:50|327.1|327|327.3|327.1|327.3|327.1|327.1|327|9647
1650889200000|2022-04-25 12:20:00|327.2||327.2||327.3||327.2||0
1650889260000|2022-04-25 12:21:00|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|4182
1650889270000|2022-04-25 12:21:10|||||||||44
1650889300000|2022-04-25 12:21:40|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|42
1650889310000|2022-04-25 12:21:50|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|1361
1650889410000|2022-04-25 12:23:30|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|7572
1650889420000|2022-04-25 12:23:40|327.3||327.3||327.3||327.3||0
1650889430000|2022-04-25 12:23:50|327.2||327.3||327.3||327.2||0
1650889440000|2022-04-25 12:24:00|327.2||327.2||327.3||327.2||0
1650889570000|2022-04-25 12:26:10|327.3|327.2|327.2|327.1|327.3|327.2|327.1|327|43983
1650889580000|2022-04-25 12:26:20|327.3|327|327.1|327|327.3|327|327.1|327|9013
1650889660000|2022-04-25 12:27:40|327|326.9|327|326.9|327|326.9|327|326.9|15494
1650889780000|2022-04-25 12:29:40|327.1|327|327.1|326.9|327.1|327|327.1|326.9|8455
1650889790000|2022-04-25 12:29:50|327.2|327|327.1|326.9|327.2|327|327.1|326.9|8318
1650889800000|2022-04-25 12:30:00|327.2|327|327.2|327.1|327.2|327.1|327.2|326.9|8278
1650889860000|2022-04-25 12:31:00|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|2853
1650889950000|2022-04-25 12:32:30|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|1978
1650889960000|2022-04-25 12:32:40|||||||||948
1650889970000|2022-04-25 12:32:50|327.5|327.4|327.2|327.1|327.5|327.4|327.2|327.1|27247
1650889980000|2022-04-25 12:33:00||327||327.1||327.1||327|0
1650890000000|2022-04-25 12:33:20|327.3|327.2|327.2|327.1|327.3|327.2|327.1|327|14128
1650890010000|2022-04-25 12:33:30|327.1|327|327.2|327|327.2|327|327.1|327|1045
1650890020000|2022-04-25 12:33:40|327.1||327.1||327.1||327.1||0
1650890120000|2022-04-25 12:35:20||326.9||327||327||326.9|7150
1650890140000|2022-04-25 12:35:40||326.9||326.9||326.9||326.9|0
1650890150000|2022-04-25 12:35:50||327||327||327||327|0
1650890170000|2022-04-25 12:36:10|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|3197
1650890200000|2022-04-25 12:36:40|327.1|327|327.1|327|327.1|327|327.1|327|4002
1650890250000|2022-04-25 12:37:30|327.2|327.1|327.2|327.1|327.2|327.1|327.1|327|23707
1650890260000|2022-04-25 12:37:40|327.1|327|327.1|327|327.1|327|327.1|327|4473
1650890270000|2022-04-25 12:37:50|327.2||327.2||327.2||327.1||0
1650890280000|2022-04-25 12:38:00|327.1||327.1||327.2||327.1||0
1650890410000|2022-04-25 12:40:10|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|3711
1650890460000|2022-04-25 12:41:00|327.3|327.2|327.3|327.1|327.3|327.2|327.3|327.1|5202
1650890470000|2022-04-25 12:41:10|327.2||327.3||327.3||327.2||2084
1650890480000|2022-04-25 12:41:20|327.2||327.2||327.2||327.2||0
1650890510000|2022-04-25 12:41:50|327.3|327.2|327.3|327.1|327.3|327.2|327.2|327.1|3154
1650890520000|2022-04-25 12:42:00|327.2|327.2|327.2|327.1|327.3|327.2|327.2|327.1|7582
1650890540000|2022-04-25 12:42:20|327.1|327|327.1|327|327.2|327.1|327.1|327|9732
1650890550000|2022-04-25 12:42:30|||||||||2205
1650890560000|2022-04-25 12:42:40|327.2|327.1|327.1|327|327.2|327.1|327.1|327|2191
1650890580000|2022-04-25 12:43:00|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|5219
1650890590000|2022-04-25 12:43:10|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|7939
1650890600000|2022-04-25 12:43:20|327.3||327.3||327.3||327.2||0
1650890630000|2022-04-25 12:43:50||327.2||327.2||327.2||327.2|0
1650890640000|2022-04-25 12:44:00|327.2|327.1|327.4|327.2|327.4|327.2|327.2|327.1|32571
1650890650000|2022-04-25 12:44:10||327.3||327.3||327.3||327.3|0
1650890690000|2022-04-25 12:44:50|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|3819
1650890710000|2022-04-25 12:45:10|||||||||700
1650890770000|2022-04-25 12:46:10|327.4|327.3|327.4|327.3|327.5|327.4|327.4|327.3|12435
1650890800000|2022-04-25 12:46:40|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|3261
1650890810000|2022-04-25 12:46:50|327.6|327.5|327.6|327.5|327.7|327.5|327.6|327.4|3692
1650890860000|2022-04-25 12:47:40|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.5|14930
1650890880000|2022-04-25 12:48:00|327.8||327.8||327.8||327.8||408
1650890890000|2022-04-25 12:48:10||327.7||327.6||327.7||327.6|0
1650890900000|2022-04-25 12:48:20|327.7|327.7|327.8|327.7|327.8|327.7|327.7|327.6|1700
1650890910000|2022-04-25 12:48:30|327.9|327.8|327.9|327.8|327.9|327.8|327.8|327.8|7594
1650890980000|2022-04-25 12:49:40|||||||||3548
1650890990000|2022-04-25 12:49:50|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|7823
1650891000000|2022-04-25 12:50:00||327.5||327.5||327.5||327.5|0
1650891010000|2022-04-25 12:50:10|327.6|327.6|327.7|327.6|327.7|327.6|327.6|327.6|1750
1650891050000|2022-04-25 12:50:50|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|4768
1650891070000|2022-04-25 12:51:10|327.8|327.7|327.8|327.6|327.8|327.7|327.7|327.6|2662
1650891080000|2022-04-25 12:51:20||327.7||327.7||327.7||327.7|0
1650891100000|2022-04-25 12:51:40|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|2670
1650891300000|2022-04-25 12:55:00|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|26226
1650891310000|2022-04-25 12:55:10|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|11486
1650891320000|2022-04-25 12:55:20|327.8||327.8||327.8||327.7||0
1650891330000|2022-04-25 12:55:30|327.7||327.7||327.7||327.7||250
1650891420000|2022-04-25 12:57:00|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|455
1650891470000|2022-04-25 12:57:50|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|10486
1650891490000|2022-04-25 12:58:10|327.6|327.5|327.7|327.5|327.7|327.6|327.6|327.5|6774
1650891500000|2022-04-25 12:58:20|327.8|327.6|327.7|327.6|327.8|327.6|327.7|327.6|14619
1650891710000|2022-04-25 13:01:50|||||||||9
1650891720000|2022-04-25 13:02:00|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|2024
1650891750000|2022-04-25 13:02:30|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|11452
1650891770000|2022-04-25 13:02:50|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|12519
1650891790000|2022-04-25 13:03:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|13396
1650891840000|2022-04-25 13:04:00|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|6242
1650891930000|2022-04-25 13:05:30|||||||||2393
1650892050000|2022-04-25 13:07:30|||||||||1505
1650892120000|2022-04-25 13:08:40|327.4|327.3|327.3|327.2|327.5|327.3|327.3|327.2|46998
1650892180000|2022-04-25 13:09:40|327.2|327.1|327.6|327.5|327.6|327.5|327.2|327.1|43090
1650892190000|2022-04-25 13:09:50|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|22093
1650892200000|2022-04-25 13:10:00|327.5|327.4|327.5|327.4|327.6|327.5|327.5|327.4|17993
1650892230000|2022-04-25 13:10:30|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|3662
1650892250000|2022-04-25 13:10:50|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|18179
1650892260000|2022-04-25 13:11:00|327.6||327.6||327.6||327.6||0
1650892300000|2022-04-25 13:11:40|327.5||327.5||327.5||327.5||0
1650892320000|2022-04-25 13:12:00|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|3898
1650892340000|2022-04-25 13:12:20|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|3033
1650892380000|2022-04-25 13:13:00|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|4713
1650892390000|2022-04-25 13:13:10|327.5|327.4|327.5|327.3|327.5|327.4|327.4|327.3|7273
1650892420000|2022-04-25 13:13:40|327.4||327.4||327.4||327.4||0
1650892430000|2022-04-25 13:13:50|||||||||354
1650892440000|2022-04-25 13:14:00|327.5|327.4|327.5|327.3|327.5|327.4|327.4|327.3|0
1650892520000|2022-04-25 13:15:20|327.4||327.4||327.4||327.4||0
1650892530000|2022-04-25 13:15:30|327.5|327.4|327.5|327.4|327.5|327.4|327.4|327.4|0
1650892600000|2022-04-25 13:16:40|327.6|327.5|327.6|327.5|327.6|327.5|327.5|327.4|0
1650892710000|2022-04-25 13:18:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|0
1650892730000|2022-04-25 13:18:50|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|0
1650892740000|2022-04-25 13:19:00|327.6||327.5||327.6||327.5||0
1650892830000|2022-04-25 13:20:30|327.6|327.5|327.6|327.4|327.6|327.5|327.5|327.4|0
1650892850000|2022-04-25 13:20:50||327.5||327.5||327.5||327.4|0
1650892860000|2022-04-25 13:21:00|327.7||327.7||327.7||327.7||0
1650892870000|2022-04-25 13:21:10|327.6||327.6||327.7||327.6||0
1650892890000|2022-04-25 13:21:30|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.4|0
1650892900000|2022-04-25 13:21:40|327.5||327.5||327.5||327.5||0
1650892930000|2022-04-25 13:22:10|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|0
1650892990000|2022-04-25 13:23:10|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|0
1650893050000|2022-04-25 13:24:10|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|0
1650893170000|2022-04-25 13:26:10|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|0
1650893400000|2022-04-25 13:30:00|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.2|0
1650893410000|2022-04-25 13:30:10|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.2|0
1650893440000|2022-04-25 13:30:40|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|0
1650893490000|2022-04-25 13:31:30|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|0
1650893530000|2022-04-25 13:32:10|327.2|327.1|327.1|327|327.2|327.1|327|326.9|0
1650893540000|2022-04-25 13:32:20|327.2|327.1|327.2|327.1|327.2|327.1|327.1|327|0
1650893560000|2022-04-25 13:32:40|327.1|327|327.1|327|327.2|327|327.1|327|0
1650893580000|2022-04-25 13:33:00|327.2|327.1|327.2|327.1|327.3|327.1|327.1|327|0
1650893670000|2022-04-25 13:34:30|327.1|327|327.1|327|327.1|327|327.1|327|0
1650893690000|2022-04-25 13:34:50|327.2|327.1|327.2|327|327.2|327.1|327.2|327|0
1650893700000|2022-04-25 13:35:00||327.1||327.1||327.1||327|0
1650893720000|2022-04-25 13:35:20|327.1|327|327|326.9|327.1|327|327|326.9|0
1650893750000|2022-04-25 13:35:50|327.1|327|327|326.9|327.2|327.1|327|326.9|0
1650893770000|2022-04-25 13:36:10||326.8||326.9||326.9||326.8|0
1650893780000|2022-04-25 13:36:20|326.9|326.8|327|326.9|327|326.9|326.9|326.8|0
1650893790000|2022-04-25 13:36:30||326.8||326.9||326.9||326.8|0
1650893800000|2022-04-25 13:36:40|326.9|326.8|327|326.9|327|326.9|326.9|326.8|0
1650893820000|2022-04-25 13:37:00|326.9|326.8|327|326.9|327|326.9|326.9|326.8|0
1650893840000|2022-04-25 13:37:20|326.9|326.8|326.9|326.7|326.9|326.8|326.9|326.7|0
1650893850000|2022-04-25 13:37:30||326.8||326.8||326.8||326.8|0
1650893940000|2022-04-25 13:39:00|326.8|326.7|326.8|326.7|326.9|326.8|326.8|326.7|0
1650893970000|2022-04-25 13:39:30|326.9|326.8|326.9|326.8|326.9|326.8|326.8|326.7|0
1650893980000|2022-04-25 13:39:40|327|326.9|326.9|326.8|327|326.9|326.9|326.8|0
1650894020000|2022-04-25 13:40:20|327|326.9|326.9|326.8|327|326.9|326.9|326.8|0
1650894040000|2022-04-25 13:40:40|327|326.9|327|326.9|327.1|326.9|327|326.9|0
1650894050000|2022-04-25 13:40:50|327.1||327||327.1||327||0
1650894060000|2022-04-25 13:41:00|326.9|326.8|327|326.9|327.1|326.9|326.9|326.8|0
1650894070000|2022-04-25 13:41:10||326.8||326.8||326.9||326.8|354
1650894080000|2022-04-25 13:41:20|326.9||326.9||326.9||326.9||0
1650894090000|2022-04-25 13:41:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1650894120000|2022-04-25 13:42:00|326.7|326.6|326.9|326.8|326.9|326.8|326.7|326.6|0
1650894140000|2022-04-25 13:42:20|327|326.9|326.9|326.8|327|326.9|326.9|326.8|0
1650894150000|2022-04-25 13:42:30|327|326.7|326.8|326.7|327|326.7|326.8|326.7|0
1650894180000|2022-04-25 13:43:00|326.9|326.8|327|326.8|327|326.9|326.9|326.8|0
1650894190000|2022-04-25 13:43:10||326.9||326.9||326.9||326.9|0
1650894200000|2022-04-25 13:43:20|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|0
1650894210000|2022-04-25 13:43:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1650894220000|2022-04-25 13:43:40|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1650894240000|2022-04-25 13:44:00|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|0
1650894250000|2022-04-25 13:44:10|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1650894320000|2022-04-25 13:45:20|326.7|326.6|326.9|326.8|327|326.8|326.7|326.6|0
1650894330000|2022-04-25 13:45:30|327||326.9||327||326.9||0
1650894350000|2022-04-25 13:45:50|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1650894390000|2022-04-25 13:46:30|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|0
1650894400000|2022-04-25 13:46:40|327|326.9|326.9|326.8|327|326.9|326.9|326.8|0
1650894420000|2022-04-25 13:47:00|327|326.9|327|326.9|327|326.9|327|326.9|0
1650894430000|2022-04-25 13:47:10|327.1||327||327.1||327||0
1650894450000|2022-04-25 13:47:30|326.9|326.8|327|326.9|327|326.9|326.9|326.8|0
1650894540000|2022-04-25 13:49:00|327.1|327|327|326.9|327.1|327|327|326.9|0
1650894550000|2022-04-25 13:49:10|327.1|327|327.2|327.1|327.2|327.1|327.1|327|0
1650894570000|2022-04-25 13:49:30|327.1|327|327.2|327.1|327.2|327.1|327.1|327|0
1650894580000|2022-04-25 13:49:40|327.3|327.2|327.3|327.1|327.3|327.2|327.2|327.1|0
1650894590000|2022-04-25 13:49:50|327.2|327.2|327.3|327.2|327.3|327.2|327.2|327.1|0
1650894600000|2022-04-25 13:50:00|327.2|327.1|327.3|327.1|327.3|327.2|327.2|327.1|0
1650894610000|2022-04-25 13:50:10|327.2|327.2|327.3|327.1|327.3|327.2|327.2|327.1|0
1650894620000|2022-04-25 13:50:20||327.2||327.1||327.2||327.1|0
1650894630000|2022-04-25 13:50:30||327.2||327.2||327.2||327.2|0
1650894640000|2022-04-25 13:50:40|327.2|327.1|327.2|327.1|327.3|327.2|327.2|327.1|0
1650894650000|2022-04-25 13:50:50|327.3||327.2||327.3||327.2||0
1650894660000|2022-04-25 13:51:00|327.1|327|327.1|327|327.1|327|327.1|327|0
1650894700000|2022-04-25 13:51:40|327|326.9|327|326.9|327|326.9|327|326.9|0
1650894710000|2022-04-25 13:51:50|327.1|327|327.1|326.9|327.1|327|327.1|326.9|0
1650894720000|2022-04-25 13:52:00|327||327||327||327||0
1650894800000|2022-04-25 13:53:20|327.1||327||327.1||327||0
1650894810000|2022-04-25 13:53:30|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|0
1650894820000|2022-04-25 13:53:40|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1650894860000|2022-04-25 13:54:20|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1650894870000|2022-04-25 13:54:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1650894950000|2022-04-25 13:55:50|326.9|326.8|326.9|326.8|327|326.8|326.8|326.7|0
1650894960000|2022-04-25 13:56:00|326.8|326.7|326.8|326.7|326.9|326.7|326.8|326.7|0
1650894970000|2022-04-25 13:56:10|326.7|326.6|326.7|326.6|326.8|326.6|326.7|326.6|0
1650895010000|2022-04-25 13:56:50|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1650895060000|2022-04-25 13:57:40|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1650895100000|2022-04-25 13:58:20|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1650895130000|2022-04-25 13:58:50|326.5|326.4|326.5|326.4|326.6|326.5|326.5|326.4|0
1650895180000|2022-04-25 13:59:40|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|0
1650895190000|2022-04-25 13:59:50||326.4||326.5||326.5||326.4|0
1650895260000|2022-04-25 14:01:00|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|0
1650895270000|2022-04-25 14:01:10|326.7||326.6||326.7||326.6||0
1650895290000|2022-04-25 14:01:30|326.5|326.4|326.5|326.3|326.6|326.5|326.4|326.3|0
1650895300000|2022-04-25 14:01:40|326.4||326.4||326.4||326.4||0
1650895310000|2022-04-25 14:01:50|326.3|326.2|326.4|326.3|326.4|326.3|326.3|326.2|0
1650895460000|2022-04-25 14:04:20|326.5|326.4|326.4|326.3|326.5|326.4|326.4|326.3|0
1650895470000|2022-04-25 14:04:30|326.5|326.4|326.4|326.3|326.5|326.4|326.4|326.3|0
1650895500000|2022-04-25 14:05:00|326.3|326.2|326.3|326.2|326.4|326.3|326.3|326.2|0
1650895510000|2022-04-25 14:05:10|326.2|326.1|326.2|326.1|326.3|326.2|326.2|326.1|0
1650895520000|2022-04-25 14:05:20|326.1|326|326.2|326.1|326.2|326.1|326.1|326|0
1650895550000|2022-04-25 14:05:50|326.1|326|326.1|326|326.2|326.1|326.1|326|0
1650895560000|2022-04-25 14:06:00|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|0
1650895600000|2022-04-25 14:06:40|326.3|326.2|326.3|326.2|326.4|326.2|326.3|326.2|0
1650895620000|2022-04-25 14:07:00|326.2|326.1|326.2|326.1|326.3|326.1|326.2|326.1|0
1650895630000|2022-04-25 14:07:10|326.1|326|326.2|326.1|326.2|326.1|326.1|326|0
1650895670000|2022-04-25 14:07:50|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|0
1650895680000|2022-04-25 14:08:00|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326|0
1650895740000|2022-04-25 14:09:00|326.1|326|326.1|326|326.1|326|326.1|326|0
1650895780000|2022-04-25 14:09:40|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|0
1650895880000|2022-04-25 14:11:20|326.3|326.2|326.4|326.3|326.5|326.4|326.3|326.2|0
1650895980000|2022-04-25 14:13:00|326.5|326.4|326.5|326.3|326.5|326.4|326.4|326.3|0
1650895990000|2022-04-25 14:13:10|326.4||326.4||326.5||326.4||0
1650896040000|2022-04-25 14:14:00|326.5|326.4|326.5|326.4|326.6|326.5|326.5|326.4|0
1650896050000|2022-04-25 14:14:10|326.6|326.5|326.6|326.5|326.6|326.5|326.5|326.5|0
1650896060000|2022-04-25 14:14:20|326.7|326.6|326.7|326.5|326.7|326.6|326.7|326.5|0
1650896070000|2022-04-25 14:14:30||326.6||326.6||326.6||326.6|0
1650896080000|2022-04-25 14:14:40|326.8|326.7|326.8|326.6|326.8|326.7|326.8|326.6|0
1650896090000|2022-04-25 14:14:50|326.7||326.7||326.8||326.7||0
1650896110000|2022-04-25 14:15:10|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1650896160000|2022-04-25 14:16:00|326.9|326.8|327|326.9|327|326.9|326.9|326.8|0
1650896170000|2022-04-25 14:16:10|327.1|327|327.1|327|327.1|327|327|327|0
1650896180000|2022-04-25 14:16:20|327.2||327.1||327.2||327.1||0
1650896230000|2022-04-25 14:17:10|327.2|327.1|327.2|327|327.2|327.1|327.1|327|0
1650896240000|2022-04-25 14:17:20||327.1||327.1||327.1||327.1|0
1650896250000|2022-04-25 14:17:30|327.3||327.3||327.3||327.3||0
1650896260000|2022-04-25 14:17:40|327.2|327.2|327.3|327.2|327.3|327.2|327.2|327.2|0
1650896270000|2022-04-25 14:17:50|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.2|0
1650896280000|2022-04-25 14:18:00|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|0
1650896310000|2022-04-25 14:18:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|0
1650896320000|2022-04-25 14:18:40|327.6||327.6||327.6||327.6||0
1650896330000|2022-04-25 14:18:50|327.5||327.6||327.6||327.5||0
1650896340000|2022-04-25 14:19:00|327.5|327.5|327.5|327.4|327.5|327.5|327.5|327.4|0
1650896370000|2022-04-25 14:19:30|327.4|327.3|327.6|327.5|327.6|327.5|327.4|327.3|0
1650896380000|2022-04-25 14:19:40|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.3|0
1650896400000|2022-04-25 14:20:00|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|0
1650896420000|2022-04-25 14:20:20|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|0
1650896470000|2022-04-25 14:21:10|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|0
1650896500000|2022-04-25 14:21:40|327.5||327.4||327.5||327.4||0
1650896550000|2022-04-25 14:22:30|327.3|327.2|327.4|327.3|327.4|327.3|327.3|327.2|0
1650896580000|2022-04-25 14:23:00|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.3|0
1650896590000|2022-04-25 14:23:10||327.5||327.5||327.5||327.5|0
1650896650000|2022-04-25 14:24:10|327.7|327.6|327.7|327.6|327.7|327.6|327.5|327.4|0
1650896680000|2022-04-25 14:24:40|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|0
1650896690000|2022-04-25 14:24:50|327.9|327.6|327.7|327.6|327.9|327.6|327.7|327.6|0
1650896760000|2022-04-25 14:26:00|328|327.9|327.9|327.8|328|327.9|327.9|327.8|0
1650896790000|2022-04-25 14:26:30|327.8|327.7|327.8|327.7|327.9|327.7|327.8|327.7|0
1650896810000|2022-04-25 14:26:50|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.5|0
1650896860000|2022-04-25 14:27:40|327.6|327.5|327.6|327.5|327.7|327.5|327.6|327.5|0
1650896930000|2022-04-25 14:28:50|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|0
1650896940000|2022-04-25 14:29:00|327.7|327.4|327.7|327.5|327.7|327.6|327.6|327.4|0
1650896950000|2022-04-25 14:29:10|327.6||327.6||327.7||327.6||0
1650896960000|2022-04-25 14:29:20|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|0
1650896980000|2022-04-25 14:29:40|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|0
1650896990000|2022-04-25 14:29:50|327.5||327.4||327.5||327.4||0
1650897000000|2022-04-25 14:30:00|327.5|327.4|327.5|327.4|327.6|327.4|327.4|327.3|0
1650897010000|2022-04-25 14:30:10|327.4|327.3|327.4|327.3|327.5|327.3|327.4|327.3|0
1650897030000|2022-04-25 14:30:30|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|0
1650897040000|2022-04-25 14:30:40|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|0
1650897050000|2022-04-25 14:30:50|327.1|327|327.2|327.1|327.2|327.1|327.1|327|0
1650897070000|2022-04-25 14:31:10|327.3||327.2||327.3||327.2||0
1650897090000|2022-04-25 14:31:30|327.1|327|327.1|327|327.1|327|327.1|327|0
1650897100000|2022-04-25 14:31:40|327.2|327.1|327.1|327|327.2|327.1|327.1|327|0
1650897110000|2022-04-25 14:31:50|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|0
1650897120000|2022-04-25 14:32:00|327.1|327|327.1|327|327.2|327|327.1|327|0
1650897140000|2022-04-25 14:32:20|327.2||327.1||327.2||327.1||0
1650897180000|2022-04-25 14:33:00|327.2|327.1|327.1|327|327.2|327.1|327.1|327|0
1650897220000|2022-04-25 14:33:40|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|0
1650897260000|2022-04-25 14:34:20|327.1|327|327.2|327|327.2|327.1|327.1|327|0
1650897270000|2022-04-25 14:34:30|327.1|326.9|327.1|327|327.1|327|327|326.9|0
1650897280000|2022-04-25 14:34:40|327.2|327.1|327.1|327|327.2|327.1|327.1|327|0
1650897290000|2022-04-25 14:34:50|327.2||327.1||327.2||327.1||0
1650897300000|2022-04-25 14:35:00|327|326.9|326.9|326.8|327.1|327|326.9|326.7|0
1650897310000|2022-04-25 14:35:10|326.8|326.7|326.9|326.7|326.9|326.8|326.8|326.7|0
1650897320000|2022-04-25 14:35:20|326.8||326.8||326.9||326.8||0
1650897330000|2022-04-25 14:35:30|326.9|326.8|326.9|326.8|327|326.9|326.9|326.8|0
1650897340000|2022-04-25 14:35:40||326.7||326.8||326.8||326.7|0
1650897350000|2022-04-25 14:35:50|326.8|326.7|326.8|326.7|326.9|326.7|326.8|326.7|0
1650897360000|2022-04-25 14:36:00|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1650897390000|2022-04-25 14:36:30|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1650897430000|2022-04-25 14:37:10|326.7|326.6|326.7|326.6|326.8|326.6|326.7|326.6|0
1650897490000|2022-04-25 14:38:10|326.6|326.5|326.7|326.6|326.8|326.7|326.6|326.5|0
1650897530000|2022-04-25 14:38:50|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|0
1650897550000|2022-04-25 14:39:10|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|0
1650897630000|2022-04-25 14:40:30|326.6|326.5|326.6|326.5|326.7|326.6|326.6|326.5|0
1650897700000|2022-04-25 14:41:40|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1650897720000|2022-04-25 14:42:00|326.7|326.6|326.7|326.6|326.8|326.6|326.7|326.6|0
1650897740000|2022-04-25 14:42:20|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1650897750000|2022-04-25 14:42:30|326.7||326.6||326.7||326.6||0
1650897780000|2022-04-25 14:43:00|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1650897870000|2022-04-25 14:44:30|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.3|0
1650897890000|2022-04-25 14:44:50|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|0
1650897900000|2022-04-25 14:45:00|326.5|326.4|326.4|326.3|326.5|326.4|326.4|326.3|0
1650897930000|2022-04-25 14:45:30|326.5|326.4|326.3|326.2|326.5|326.4|326.3|326.2|0
1650898060000|2022-04-25 14:47:40|326.4|326.3|326.4|326.2|326.4|326.3|326.3|326.2|0
1650898070000|2022-04-25 14:47:50|326.3||326.3||326.3||326.3||0
1650898200000|2022-04-25 14:50:00|326.4||326.4||326.4||326.3||0
1650898210000|2022-04-25 14:50:10|326.3|326.1|326.2|326.1|326.3|326.1|326.1|326|0
1650898220000|2022-04-25 14:50:20|326.3||326.2||326.3||326.2||0
1650898230000|2022-04-25 14:50:30|326.1|326|326.2|326.1|326.2|326.1|326.1|326|0
1650898300000|2022-04-25 14:51:40|326.3|326.2|326.4|326.3|326.4|326.3|326.3|326.2|0
1650898460000|2022-04-25 14:54:20|326.5|326.4|326.5|326.3|326.5|326.4|326.4|326.3|0
1650898480000|2022-04-25 14:54:40|326.4|326|326.1|326|326.4|326.1|326.1|326|0
1650898520000|2022-04-25 14:55:20|326|325.9|326.1|325.9|326.1|325.9|326|325.8|0
1650898530000|2022-04-25 14:55:30|326.2|326|326.1|326|326.2|326|326.1|326|0
1650898600000|2022-04-25 14:56:40|326|325.9|326|325.9|326.1|325.9|326|325.9|0
1650898630000|2022-04-25 14:57:10||325.8||325.8||325.8||325.8|0
1650898640000|2022-04-25 14:57:20|325.9||326||326||325.9||0
1650898650000|2022-04-25 14:57:30|325.9||325.9||325.9||325.9||0
1650898660000|2022-04-25 14:57:40|326||325.9||326||325.9||0
1650898670000|2022-04-25 14:57:50|325.8|325.7|325.8|325.7|325.8|325.7|325.8|325.7|0
1650898790000|2022-04-25 14:59:50|325.7|325.6|325.7|325.6|325.7|325.6|325.7|325.6|0
1650898800000|2022-04-25 15:00:00|325.8|325.7|325.7|325.6|325.9|325.7|325.7|325.6|0
1650898810000|2022-04-25 15:00:10|325.8||325.7||325.8||325.7||0
1650898850000|2022-04-25 15:00:50|325.6|325.5|325.6|325.5|325.6|325.5|325.6|325.5|0
1650898910000|2022-04-25 15:01:50|325.7||325.6||325.7||325.6||0
1650899070000|2022-04-25 15:04:30|325.7|325.6|325.7|325.6|325.8|325.7|325.7|325.5|0
1650899080000|2022-04-25 15:04:40|325.8|325.7|325.8|325.7|325.8|325.7|325.7|325.6|0
1650899110000|2022-04-25 15:05:10|325.9|325.8|325.8|325.7|325.9|325.8|325.8|325.7|0
1650899130000|2022-04-25 15:05:30|325.9|325.8|325.9|325.8|325.9|325.8|325.8|325.7|0
1650899180000|2022-04-25 15:06:20|326||325.9||326||325.9||0
1650899240000|2022-04-25 15:07:20|326|325.9|325.9|325.8|326|325.9|325.9|325.8|0
1650899250000|2022-04-25 15:07:30|326||325.9||326||325.9||0
1650899260000|2022-04-25 15:07:40|326|325.9|326|325.9|326|325.9|325.9|325.9|0
1650899300000|2022-04-25 15:08:20|326.1|326|326.1|326|326.1|326|326.1|326|0
1650899380000|2022-04-25 15:09:40|326.2|326.1|326|325.9|326.2|326.1|326|325.9|0
1650899400000|2022-04-25 15:10:00|326.1||326||326.1||326||0
1650899460000|2022-04-25 15:11:00|326.1|326|326.1|326|326.1|326|326.1|326|0
1650899470000|2022-04-25 15:11:10|326.3|326.1|326.5|326.3|326.5|326.3|326.2|326|0
1650899480000|2022-04-25 15:11:20|326.4|326.2|326.4|326.3|326.4|326.3|326.3|326.2|0
1650899500000|2022-04-25 15:11:40|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1650899550000|2022-04-25 15:12:30|326.6|326.5|326.4|326.3|326.6|326.5|326.4|326.3|0
1650899570000|2022-04-25 15:12:50|326.5|326.4|326.5|326.4|326.5|326.4|326.4|326.3|0
1650899640000|2022-04-25 15:14:00|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|0
1650899670000|2022-04-25 15:14:30|326.5|326.4|326.4|326.3|326.5|326.4|326.4|326.3|0
1650899730000|2022-04-25 15:15:30|326.5|326.4|326.4|326.3|326.5|326.4|326.4|326.3|0
1650899740000|2022-04-25 15:15:40|326.5|326.4|326.3|326.2|326.5|326.4|326.3|326.2|0
1650899750000|2022-04-25 15:15:50|326.2|326.1|326.3|326.2|326.3|326.2|326.2|326.1|0
1650899810000|2022-04-25 15:16:50|326.2|326.1|326.2|326.1|326.3|326.1|326.2|326.1|0
1650899840000|2022-04-25 15:17:20|326.1|326|326.1|326|326.2|326|326.1|326|0
1650899890000|2022-04-25 15:18:10|326.2|326.1|326.2|326.1|326.2|326.1|326.1|326|0
1650899940000|2022-04-25 15:19:00|326.3|326.2|326.1|326|326.3|326.2|326.1|326|0
1650900000000|2022-04-25 15:20:00|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|0
1650900010000|2022-04-25 15:20:10|326.4|326.3|326.3|326.2|326.4|326.3|326.3|326.2|0
1650900020000|2022-04-25 15:20:20|326.4|326.1|326.3|326.2|326.4|326.2|326.3|326.1|0
1650900030000|2022-04-25 15:20:30||326.1||326.1||326.2||326.1|0
1650900040000|2022-04-25 15:20:40|326.4|326.2|326.3|326.1|326.4|326.2|326.2|326.1|0
1650900050000|2022-04-25 15:20:50|326.2||326.3||326.3||326.2||0
1650900070000|2022-04-25 15:21:10|326.2||326.2||326.2||326.2||0
1650900080000|2022-04-25 15:21:20|326.3||326.2||326.3||326.2||0
1650900090000|2022-04-25 15:21:30|326.3||326.2||326.3||326.2||0
1650900120000|2022-04-25 15:22:00|326.3|326.2|326.2|326.1|326.3|326.2|326.2|326.1|0
1650900130000|2022-04-25 15:22:10|326.3|326.2|326.3|326.2|326.3|326.2|326.2|326.2|0
1650900180000|2022-04-25 15:23:00|326.2|326.1|326.2|326.1|326.3|326.2|326.2|326.1|0
1650900190000|2022-04-25 15:23:10|326.3||326.2||326.3||326.2||0
1650900210000|2022-04-25 15:23:30|326.3|326.2|326.3|326.2|326.3|326.2|326.2|326.1|0
1650900240000|2022-04-25 15:24:00|326.2|326.1|326.3|326.1|326.3|326.1|326.2|326.1|0
1650900250000|2022-04-25 15:24:10|326.4|326.2|326.3|326.2|326.4|326.3|326.3|326.2|0
1650900260000|2022-04-25 15:24:20|326.2|326.1|326.3|326.2|326.3|326.2|326.2|326.1|0
1650900300000|2022-04-25 15:25:00|326.4|326.3|326.4|326.3|326.4|326.3|326.3|326.2|0
1650900350000|2022-04-25 15:25:50|326.5|326.4|326.5|326.3|326.5|326.4|326.4|326.3|0
1650900360000|2022-04-25 15:26:00|326.4|326.4|326.5|326.4|326.5|326.4|326.4|326.3|0
1650900380000|2022-04-25 15:26:20|326.6|326.5|326.6|326.5|326.6|326.5|326.5|326.4|0
1650900390000|2022-04-25 15:26:30|326.5|326.4|326.6|326.5|326.6|326.5|326.5|326.4|0
1650900400000|2022-04-25 15:26:40|326.5|326.4|326.6|326.5|326.6|326.5|326.5|326.4|0
1650900410000|2022-04-25 15:26:50|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|0
1650900430000|2022-04-25 15:27:10|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|0
1650900500000|2022-04-25 15:28:20|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|0
1650900510000|2022-04-25 15:28:30|326.7|326.6|326.7|326.5|326.7|326.7|326.6|326.4|0
1650900520000|2022-04-25 15:28:40||326.6||326.5||326.6||326.5|0
1650900580000|2022-04-25 15:29:40|326.6|326.6|326.7|326.6|326.7|326.6|326.6|326.4|0
1650900590000|2022-04-25 15:29:50|326.8|326.5|327.3|327.1|327.3|327.1|326.8|326.5|0
1650956410000|2022-04-26 07:00:10|327.4|327.1|326.9|326.6|327.4|327.1|326.1|325.8|114236
1650956420000|2022-04-26 07:00:20|327|326.8|327.8|327.6|327.9|327.6|327|326.8|19115
1650956430000|2022-04-26 07:00:30|327.7|327.4|327.1|326.8|327.7|327.4|327.1|326.8|982
1650956440000|2022-04-26 07:00:40|327|326.9|327.4|327.2|327.4|327.2|327|326.9|854
1650956450000|2022-04-26 07:00:50|327.3|327.3|327.3|327.2|327.3|327.3|327.3|327|6069
1650956460000|2022-04-26 07:01:00|327.4|327.3|327.3|327.2|327.7|327.4|327.3|327.2|6065
1650956470000|2022-04-26 07:01:10|327.4|327.3|327.8|327.6|328|327.7|327.4|327.3|10002
1650956480000|2022-04-26 07:01:20|327.7|327.5|327.8|327.5|327.8|327.5|327.6|327.3|0
1650956490000|2022-04-26 07:01:30||327.4||327.4||327.4||327.4|0
1650956500000|2022-04-26 07:01:40|327.6|327.3|327.6|327.3|327.6|327.3|327.6|327.3|0
1650956510000|2022-04-26 07:01:50|327.7|327.5|327.8|327.5|327.8|327.5|327.7|327.5|0
1650956520000|2022-04-26 07:02:00|328|327.7|327.9|327.7|328|327.7|327.9|327.7|1147
1650956530000|2022-04-26 07:02:10|328||327.9||328||327.9||0
1650956550000|2022-04-26 07:02:30|328|327.8|328|327.8|328|327.8|328|327.8|0
1650956560000|2022-04-26 07:02:40|328.1||328.1||328.1||328.1||0
1650956570000|2022-04-26 07:02:50|328.2|327.9|328.2|328|328.5|328.3|328|327.9|11637
1650956590000|2022-04-26 07:03:10|328.3|328.1|328.4|328.2|328.6|328.3|328.2|328|3820
1650956600000|2022-04-26 07:03:20|328.3|328.1|328.1|327.8|328.3|328.1|328|327.8|272
1650956610000|2022-04-26 07:03:30|328|327.9|328.1|328|328.1|328|328|327.9|0
1650956620000|2022-04-26 07:03:40|328|327.9|327.9|327.8|328.1|327.9|327.8|327.6|14323
1650956630000|2022-04-26 07:03:50|327.8|327.7|328|327.8|328.1|328|327.8|327.7|8274
1650956640000|2022-04-26 07:04:00|327.9|327.7|328|327.8|328|327.9|327.8|327.6|7474
1650956650000|2022-04-26 07:04:10|328.1|327.9|328|327.9|328.1|328|328|327.8|2229
1650956660000|2022-04-26 07:04:20|328.1|328|328.2|328.1|328.2|328.1|328.1|327.9|4160
1650956670000|2022-04-26 07:04:30|328.3|328.2|328.1|328|328.4|328.2|328.1|327.8|5491
1650956680000|2022-04-26 07:04:40|327.9|327.9|327.9|327.8|327.9|328|327.9|327.8|2058
1650956690000|2022-04-26 07:04:50|328|327.6|327.9|327.8|328|327.8|327.9|327.6|5875
1650956700000|2022-04-26 07:05:00|328|327.7|327.9|327.6|328|327.7|327.7|327.4|8337
1650956720000|2022-04-26 07:05:20|328|327.7|328|327.9|328.1|327.9|328|327.7|1225
1650956730000|2022-04-26 07:05:30|327.9|327.8|328.1|327.9|328.1|327.9|327.9|327.7|1030
1650956750000|2022-04-26 07:05:50|328|327.8|327.8|327.6|328|327.8|327.7|327.6|9074
1650956760000|2022-04-26 07:06:00|327.9|327.7|327.9|327.7|327.9|327.8|327.9|327.6|1500
1650956770000|2022-04-26 07:06:10|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1650956790000|2022-04-26 07:06:30|328|327.8|328.2|328|328.2|328|328|327.8|5432
1650956800000|2022-04-26 07:06:40|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|0
1650956810000|2022-04-26 07:06:50|328|327.8|328|327.8|328.1|327.8|327.9|327.8|901
1650956820000|2022-04-26 07:07:00|327.9|327.7|327.8|327.7|327.9|327.7|327.8|327.7|12473
1650956830000|2022-04-26 07:07:10|327.9|327.5|328.1|328|328.1|328|327.9|327.5|12400
1650956840000|2022-04-26 07:07:20|328|327.9|327.9|327.8|328|327.9|327.9|327.7|3033
1650956850000|2022-04-26 07:07:30|328|327.9|328.3|328.1|328.3|328.1|328|327.8|8414
1650956870000|2022-04-26 07:07:50||328.2||328.2||328.2||328.1|0
1650956880000|2022-04-26 07:08:00|328.4|328.3|328.6|328.4|328.6|328.5|328.4|328.3|6560
1650956890000|2022-04-26 07:08:10|328.5|328.5|328.5|328.3|328.6|328.5|328.5|328.3|2969
1650956930000|2022-04-26 07:08:50|328.6|328.4|328.8|328.7|328.8|328.7|328.6|328.4|13982
1650956940000|2022-04-26 07:09:00|328.9|328.8|328.9|328.7|329|328.8|328.7|328.6|57641
1650956950000|2022-04-26 07:09:10|328.8|328.8|328.8|328.7|328.9|328.8|328.8|328.7|8927
1650956960000|2022-04-26 07:09:20|328.7|328.6|328.7|328.5|328.7|328.6|328.6|328.4|37438
1650956980000|2022-04-26 07:09:40|328.8|328.6|328.8|328.6|328.8|328.7|328.8|328.6|9579
1650956990000|2022-04-26 07:09:50|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|1008
1650957010000|2022-04-26 07:10:10|328.6|328.4|328.7|328.6|328.7|328.6|328.5|328.3|85886
1650957020000|2022-04-26 07:10:20|328.8|328.5|328.6|328.5|328.8|328.6|328.6|328.5|5967
1650957030000|2022-04-26 07:10:30|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|8228
1650957040000|2022-04-26 07:10:40|328.6||328.6||328.6||328.6||0
1650957050000|2022-04-26 07:10:50|328.5|328.4|328.4|328.2|328.6|328.5|328.4|328.2|14131
1650957060000|2022-04-26 07:11:00|328.3|328.1|328.3|328.2|328.3|328.2|328.2|327.9|1750
1650957070000|2022-04-26 07:11:10|328.2|328.1|328.2|328|328.2|328.1|328.2|328|5759
1650957090000|2022-04-26 07:11:30|328.1|327.9|327.6|327.4|328.1|327.9|327.6|327.3|18200
1650957100000|2022-04-26 07:11:40|327.5|327.3|327.7|327.5|327.8|327.6|327.5|327.3|7368
1650957110000|2022-04-26 07:11:50|327.6|327.4|327.7|327.4|327.7|327.5|327.6|327.4|0
1650957120000|2022-04-26 07:12:00|327.6|327.5|327.7|327.5|327.7|327.5|327.6|327.5|456
1650957130000|2022-04-26 07:12:10|327.6||327.6||327.7||327.6||0
1650957140000|2022-04-26 07:12:20||327.4||327.4||327.4||327.4|0
1650957160000|2022-04-26 07:12:40|327.5|327.3|327.6|327.4|327.6|327.4|327.5|327.3|10986
1650957180000|2022-04-26 07:13:00|327.7|327.5|327.7|327.5|327.7|327.6|327.6|327.5|6362
1650957190000|2022-04-26 07:13:10|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|13149
1650957200000|2022-04-26 07:13:20|328|327.8|328.1|327.9|328.2|327.9|328|327.8|2168
1650957210000|2022-04-26 07:13:30|328.2|328|328.3|328.1|328.4|328.1|328.1|327.9|8917
1650957220000|2022-04-26 07:13:40|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|3804
1650957230000|2022-04-26 07:13:50|328.3|328.1|328.4|328.1|328.4|328.1|328.3|328.1|0
1650957240000|2022-04-26 07:14:00|328.5|328.2|328.4|328.2|328.5|328.3|328.4|328.2|3209
1650957250000|2022-04-26 07:14:10||328.3||328.3||328.3||328.3|0
1650957260000|2022-04-26 07:14:20|328.5|328.2|328.5|328.4|328.5|328.4|328.5|328.2|22
1650957270000|2022-04-26 07:14:30|328.4|328.3|328.4|328.2|328.5|328.4|328.4|328.2|8696
1650957280000|2022-04-26 07:14:40|328.3|328.3|328.7|328.5|328.7|328.5|328.3|328.3|4570
1650957290000|2022-04-26 07:14:50|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1650957300000|2022-04-26 07:15:00|328.7||328.7||328.7||328.7||0
1650957310000|2022-04-26 07:15:10|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.3|14195
1650957320000|2022-04-26 07:15:20|328.4|328.3|328.4|328.3|328.5|328.4|328.3|328.1|10646
1650957330000|2022-04-26 07:15:30|328.5|328.4|328.6|328.5|328.7|328.5|328.4|328.4|4589
1650957340000|2022-04-26 07:15:40|328.7|328.4|328.6|328.4|328.7|328.4|328.6|328.3|739
1650957370000|2022-04-26 07:16:10|328.7|328.5|328.7|328.6|328.7|328.6|328.7|328.4|0
1650957390000|2022-04-26 07:16:30|328.8|328.5|328.9|328.7|328.9|328.8|328.8|328.5|3094
1650957400000|2022-04-26 07:16:40|328.8|328.6|328.8|328.6|328.8|328.7|328.6|328.4|6472
1650957410000|2022-04-26 07:16:50||328.7||328.6||328.7||328.6|3317
1650957420000|2022-04-26 07:17:00|328.9|328.7|328.9|328.8|328.9|328.8|328.9|328.7|10147
1650957430000|2022-04-26 07:17:10|329|328.9|328.8|328.6|329.1|328.9|328.8|328.6|13372
1650957440000|2022-04-26 07:17:20|328.9|328.7|329|328.8|329|328.8|328.9|328.7|4401
1650957450000|2022-04-26 07:17:30|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1650957460000|2022-04-26 07:17:40|329.3|329|329.1|329|329.3|329|329.1|328.9|0
1650957470000|2022-04-26 07:17:50|329.2|328.9|329.2|329|329.2|329|329.2|328.9|0
1650957480000|2022-04-26 07:18:00|329.3|329.1|329.3|329.2|329.3|329.2|329.3|329|0
1650957490000|2022-04-26 07:18:10|||||||||326
1650957500000|2022-04-26 07:18:20|329.4|329.3|329.4|329.2|329.4|329.3|329.3|329.2|0
1650957510000|2022-04-26 07:18:30|329.3||329.3||329.3||329.3||0
1650957520000|2022-04-26 07:18:40|||||||||500
1650957530000|2022-04-26 07:18:50|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329|10456
1650957540000|2022-04-26 07:19:00|329.4|329.3|329.4|329.2|329.5|329.3|329.4|329.2|6497
1650957550000|2022-04-26 07:19:10|329.3|329.3|329.6|329.4|329.6|329.5|329.3|329.2|7750
1650957560000|2022-04-26 07:19:20|329.7|329.5|329.7|329.6|329.8|329.6|329.7|329.5|2220
1650957590000|2022-04-26 07:19:50|329.6|329.5|329.7|329.6|329.7|329.6|329.6|329.5|15149
1650957600000|2022-04-26 07:20:00|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|3000
1650957610000|2022-04-26 07:20:10|329.7|329.6|329.7|329.6|329.7|329.6|329.6|329.4|6276
1650957620000|2022-04-26 07:20:20|329.6|329.5|329.4|329.3|329.6|329.5|329.4|329.2|6983
1650957630000|2022-04-26 07:20:30|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.1|15737
1650957640000|2022-04-26 07:20:40|329.2|329.1|329.3|329.1|329.3|329.2|329.1|329|7645
1650957650000|2022-04-26 07:20:50|329.2|329|328.9|328.8|329.2|329|328.9|328.8|5259
1650957660000|2022-04-26 07:21:00||328.7||328.7||328.7||328.7|393
1650957670000|2022-04-26 07:21:10|328.8|328.6|329.1|328.9|329.1|328.9|328.7|328.6|10029
1650957690000|2022-04-26 07:21:30|329.2|329|329.1|328.9|329.2|329.1|329.1|328.9|22131
1650957700000|2022-04-26 07:21:40|329.2|329|329.3|329.2|329.3|329.2|329.2|329|23304
1650957710000|2022-04-26 07:21:50||329.1||329.1||329.2||329.1|3627
1650957720000|2022-04-26 07:22:00|329.2|329.2|329.3|329.2|329.3|329.2|329.2|329.1|2037
1650957730000|2022-04-26 07:22:10|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|3906
1650957740000|2022-04-26 07:22:20|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|1178
1650957750000|2022-04-26 07:22:30|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|4962
1650957760000|2022-04-26 07:22:40|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.2|13153
1650957770000|2022-04-26 07:22:50||329.2||329.2||329.2||329.2|515
1650957780000|2022-04-26 07:23:00||329.3||329.2||329.3||329.2|0
1650957790000|2022-04-26 07:23:10||329.3||329.3||329.3||329.3|0
1650957840000|2022-04-26 07:24:00|329.3|329.2|329.2|329|329.3|329.2|329.1|329|9075
1650957850000|2022-04-26 07:24:10|329.3|329.1|329.4|329.3|329.5|329.3|329.3|329|15101
1650957870000|2022-04-26 07:24:30|329.5||329.5||329.5||329.5||2443
1650957900000|2022-04-26 07:25:00|329.4|329.2|329.4|329.2|329.5|329.2|329.3|329.2|2197
1650957910000|2022-04-26 07:25:10|329.3|329.3|329.4|329.2|329.4|329.3|329.2|329.1|564
1650957940000|2022-04-26 07:25:40|329.3||329.3||329.3||329.3||0
1650957950000|2022-04-26 07:25:50|329.2|329.1|329.1|328.9|329.2|329.1|329.1|328.9|531
1650957970000|2022-04-26 07:26:10|329|328.8|329|328.8|329|328.8|329|328.8|171
1650957980000|2022-04-26 07:26:20|328.9|328.7|328.7|328.5|328.9|328.7|328.7|328.5|2740
1650957990000|2022-04-26 07:26:30|328.6|328.4|328.5|328.4|328.6|328.4|328.5|328.3|0
1650958000000|2022-04-26 07:26:40|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.2|0
1650958010000|2022-04-26 07:26:50|328.5|328.4|328.7|328.5|328.7|328.5|328.5|328.4|1700
1650958020000|2022-04-26 07:27:00|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1650958030000|2022-04-26 07:27:10|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1650958040000|2022-04-26 07:27:20|328.8|328.6|328.5|328.3|328.8|328.6|328.5|328.3|1350
1650958050000|2022-04-26 07:27:30|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|0
1650958060000|2022-04-26 07:27:40|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|0
1650958070000|2022-04-26 07:27:50|328.4|328.4|328.6|328.4|328.6|328.4|328.4|328.4|798
1650958080000|2022-04-26 07:28:00|328.7|328.5|328.8|328.6|328.8|328.6|328.7|328.5|0
1650958110000|2022-04-26 07:28:30|328.9|328.7|328.9|328.7|328.9|328.7|328.8|328.7|139
1650958140000|2022-04-26 07:29:00|329|328.8|329.1|329|329.1|329|329|328.8|12153
1650958160000|2022-04-26 07:29:20|329|328.9|329|328.9|329.1|329|329|328.9|7926
1650958180000|2022-04-26 07:29:40|328.9|328.8|328.9|328.7|328.9|328.8|328.8|328.7|3275
1650958190000|2022-04-26 07:29:50|328.8|328.8|328.9|328.7|329|328.8|328.8|328.7|0
1650958210000|2022-04-26 07:30:10|328.8||328.8||328.8||328.8||160
1650958220000|2022-04-26 07:30:20|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|521
1650958230000|2022-04-26 07:30:30|329|328.9|329|328.9|329|328.9|329|328.8|1271
1650958250000|2022-04-26 07:30:50|329.1|329|329.1|329|329.1|329|329.1|329|895
1650958260000|2022-04-26 07:31:00|329.2|329.1|329.3|329.2|329.4|329.2|329.2|329.1|494
1650958280000|2022-04-26 07:31:20|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|1020
1650958290000|2022-04-26 07:31:30|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|363
1650958300000|2022-04-26 07:31:40|329.4|329.3|329.4|329.3|329.5|329.3|329.4|329.2|3136
1650958310000|2022-04-26 07:31:50|329.5||329.5||329.5||329.5||0
1650958330000|2022-04-26 07:32:10|329.4||329.4||329.5||329.4||0
1650958350000|2022-04-26 07:32:30|329.5|329.2|329.6|329.4|329.7|329.5|329.5|329.2|5246
1650958370000|2022-04-26 07:32:50|329.5||329.5||329.5||329.5||0
1650958390000|2022-04-26 07:33:10|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|2546
1650958400000|2022-04-26 07:33:20|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|2565
1650958420000|2022-04-26 07:33:40|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|13531
1650958430000|2022-04-26 07:33:50|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|5992
1650958440000|2022-04-26 07:34:00|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|1892
1650958460000|2022-04-26 07:34:20|330|329.9|330|329.8|330.2|330|330|329.8|70158
1650958500000|2022-04-26 07:35:00|330.1|329.9|330.1|330|330.1|330|330|329.9|8930
1650958510000|2022-04-26 07:35:10|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|3854
1650958520000|2022-04-26 07:35:20|330.1|330|330.2|330.1|330.2|330.1|330.1|330|13686
1650958530000|2022-04-26 07:35:30||330||330.1||330.1||330|320
1650958540000|2022-04-26 07:35:40|330.1|330|330.1|330|330.2|330.1|330.1|330|15184
1650958550000|2022-04-26 07:35:50|330|329.9|330|329.9|330|330|330|329.9|12281
1650958560000|2022-04-26 07:36:00|329.9|329.8|329.9|329.8|330|329.8|329.9|329.8|1934
1650958570000|2022-04-26 07:36:10|329.8|329.7|329.7|329.5|329.8|329.7|329.7|329.5|5558
1650958580000|2022-04-26 07:36:20||329.6||329.6||329.6||329.6|0
1650958600000|2022-04-26 07:36:40|329.8|329.7|329.9|329.8|330|329.8|329.8|329.7|1257
1650958610000|2022-04-26 07:36:50|329.8|329.7|329.8|329.7|329.9|329.8|329.8|329.7|7062
1650958650000|2022-04-26 07:37:30|329.7|329.6|329.7|329.6|329.8|329.6|329.7|329.6|2334
1650958660000|2022-04-26 07:37:40|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|267
1650958670000|2022-04-26 07:37:50||329.3||329.3||329.3||329.3|0
1650958680000|2022-04-26 07:38:00|329.5|329.2|329.5|329.4|329.5|329.4|329.4|329.2|6132
1650958710000|2022-04-26 07:38:30|329.4|329.3|329.4|329.3|329.5|329.3|329.4|329.2|1018
1650958740000|2022-04-26 07:39:00|329.3|329.2|329.2|329.1|329.4|329.2|329.2|329.1|749
1650958750000|2022-04-26 07:39:10|329.3|329.2|329.3|329.2|329.4|329.3|329.3|329.2|8114
1650958800000|2022-04-26 07:40:00|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|954
1650958810000|2022-04-26 07:40:10|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|10706
1650958820000|2022-04-26 07:40:20|329.5|329.4|329.5|329.4|329.5|329.4|329.4|329.2|8663
1650958830000|2022-04-26 07:40:30|329.4|329.3|329.5|329.4|329.5|329.4|329.4|329.3|1900
1650958840000|2022-04-26 07:40:40|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|4811
1650958850000|2022-04-26 07:40:50|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|683
1650958860000|2022-04-26 07:41:00|329.2|329|329.2|329.1|329.2|329.1|329.1|329|0
1650958900000|2022-04-26 07:41:40|329.1|329|329.1|329|329.1|329|329.1|329|523
1650958910000|2022-04-26 07:41:50|329|328.9|329|328.8|329|328.9|329|328.8|541
1650958920000|2022-04-26 07:42:00|328.9||328.9||328.9||328.9||0
1650958930000|2022-04-26 07:42:10|329|328.9|329.1|329|329.1|329|328.9|328.8|1211
1650958940000|2022-04-26 07:42:20|329.2|329.1|329.1|329|329.2|329.1|329.1|328.9|11362
1650958950000|2022-04-26 07:42:30|329|328.9|329|328.9|329.1|329|329|328.9|1750
1650958960000|2022-04-26 07:42:40|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.7|2290
1650958970000|2022-04-26 07:42:50|329|328.9|329|328.9|329|328.9|329|328.9|510
1650958980000|2022-04-26 07:43:00|328.9|328.8|328.9|328.8|329|328.8|328.9|328.8|2570
1650958990000|2022-04-26 07:43:10|328.8|328.7|328.8|328.6|328.8|328.7|328.8|328.6|0
1650959000000|2022-04-26 07:43:20|328.7||328.7||328.7||328.7||0
1650959020000|2022-04-26 07:43:40||328.5||328.5||328.5||328.5|0
1650959030000|2022-04-26 07:43:50||328.6||328.6||328.6||328.6|0
1650959040000|2022-04-26 07:44:00|328.6|328.5|328.7|328.5|328.7|328.6|328.6|328.5|3514
1650959060000|2022-04-26 07:44:20|328.6||328.6||328.6||328.6||0
1650959070000|2022-04-26 07:44:30|328.7|328.6|328.9|328.8|328.9|328.8|328.7|328.6|4377
1650959090000|2022-04-26 07:44:50|329|328.9|329|328.9|329.1|328.9|329|328.9|5887
1650959110000|2022-04-26 07:45:10|329.1|329|329.2|329|329.2|329.1|329.1|329|13615
1650959120000|2022-04-26 07:45:20|329.1|329.1|329.2|329|329.2|329.1|329.1|329|1227
1650959130000|2022-04-26 07:45:30|329.1||329.2||329.2||329.1||0
1650959150000|2022-04-26 07:45:50|329.1||329.1||329.1||329.1||0
1650959160000|2022-04-26 07:46:00|329|328.9|329.1|329|329.1|329|329|328.9|5284
1650959180000|2022-04-26 07:46:20||328.9||328.9||328.9||328.9|0
1650959190000|2022-04-26 07:46:30||329||329||329||329|0
1650959200000|2022-04-26 07:46:40|||||||||1750
1650959210000|2022-04-26 07:46:50|329.2|329.1|329.2|329.1|329.3|329.2|329.2|329.1|13683
1650959220000|2022-04-26 07:47:00|329.1|329|329|328.8|329.1|329|329|328.8|4772
1650959230000|2022-04-26 07:47:10|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1650959240000|2022-04-26 07:47:20|329|328.8|329|328.8|329|328.8|329|328.8|0
1650959310000|2022-04-26 07:48:30|328.9|328.7|328.9|328.7|328.9|328.8|328.8|328.6|8118
1650959320000|2022-04-26 07:48:40||328.8||328.8||328.8||328.8|0
1650959330000|2022-04-26 07:48:50|329|328.9|329|328.8|329|328.9|329|328.8|2233
1650959340000|2022-04-26 07:49:00||328.9||328.9||328.9||328.8|147
1650959350000|2022-04-26 07:49:10|329.1|328.8|329|328.9|329.1|328.9|329|328.8|10284
1650959400000|2022-04-26 07:50:00|328.9|328.8|329|328.9|329|328.9|328.9|328.8|11941
1650959410000|2022-04-26 07:50:10||328.8||328.8||328.9||328.8|0
1650959420000|2022-04-26 07:50:20||328.9||328.9||328.9||328.9|0
1650959430000|2022-04-26 07:50:30|329.1|329|329.1|329|329.1|329|329.1|329|3003
1650959450000|2022-04-26 07:50:50||328.9||329||329||328.9|3495
1650959470000|2022-04-26 07:51:10|329|328.9|329|328.9|329|328.9|329|328.8|2693
1650959480000|2022-04-26 07:51:20|329.1|329|329.2|329.1|329.2|329.1|329.1|329|3854
1650959500000|2022-04-26 07:51:40|329.1|329|329.1|329|329.1|329|329|328.9|7966
1650959550000|2022-04-26 07:52:30|329|328.9|329|328.9|329|328.9|329|328.9|3329
1650959570000|2022-04-26 07:52:50|328.9|328.8|329|328.9|329|328.9|328.9|328.8|9176
1650959580000|2022-04-26 07:53:00||328.8||328.9||328.9||328.8|0
1650959610000|2022-04-26 07:53:30|329.1|329|329.2|329|329.2|329.1|329.1|329|32747
1650959620000|2022-04-26 07:53:40|329.1|329.1|329.2|329.1|329.2|329.1|329.1|329|4975
1650959630000|2022-04-26 07:53:50|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|17986
1650959660000|2022-04-26 07:54:20|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|6103
1650959680000|2022-04-26 07:54:40|329.3|329.2|329.4|329.2|329.4|329.3|329.3|329.2|15681
1650959690000|2022-04-26 07:54:50|329.3||329.3||329.3||329.3||377
1650959700000|2022-04-26 07:55:00|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|5705
1650959710000|2022-04-26 07:55:10|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|3411
1650959720000|2022-04-26 07:55:20|||||||||169
1650959730000|2022-04-26 07:55:30|329.3|329.2|329.4|329.2|329.4|329.3|329.3|329.2|9091
1650959740000|2022-04-26 07:55:40|329.3|329.3|329.4|329.2|329.4|329.3|329.3|329.2|4741
1650959750000|2022-04-26 07:55:50||329.3||329.3||329.3||329.3|0
1650959760000|2022-04-26 07:56:00|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|14057
1650959780000|2022-04-26 07:56:20|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|2890
1650959790000|2022-04-26 07:56:30|||||||||439
1650959800000|2022-04-26 07:56:40||329.2||329.3||329.3||329.2|2849
1650959810000|2022-04-26 07:56:50|||||||||196
1650959830000|2022-04-26 07:57:10|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|6217
1650959840000|2022-04-26 07:57:20|||||||||371
1650959860000|2022-04-26 07:57:40|329.6|329.5|329.5|329.4|329.6|329.5|329.3|329.2|53103
1650959870000|2022-04-26 07:57:50|329.6|329.5|329.7|329.6|329.7|329.6|329.6|329.5|1794
1650959900000|2022-04-26 07:58:20|||||||||333
1650959920000|2022-04-26 07:58:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|1156
1650959930000|2022-04-26 07:58:50|329.9|329.8|330|329.9|330|329.9|329.9|329.7|3834
1650959950000|2022-04-26 07:59:10|330.1|330|330.1|330|330.1|330|330.1|330|1044
1650959960000|2022-04-26 07:59:20|||||||||963
1650959970000|2022-04-26 07:59:30|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|2341
1650959980000|2022-04-26 07:59:40|330.3||330.3||330.3||330.3||0
1650959990000|2022-04-26 07:59:50||330.2||330.2||330.2||330.2|0
1650960000000|2022-04-26 08:00:00|330.2|330.1|330.3|330.1|330.3|330.2|330.2|330.1|37981
1650960010000|2022-04-26 08:00:10|330.2|330.2|330.3|330.1|330.3|330.2|330.2|330.1|3896
1650960020000|2022-04-26 08:00:20|330.2|330.2|330.3|330.1|330.3|330.2|330.2|330.1|2228
1650960030000|2022-04-26 08:00:30||330.2||330.2||330.2||330.2|333
1650960050000|2022-04-26 08:00:50|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|11957
1650960060000|2022-04-26 08:01:00|330.4||330.4||330.4||330.4||3313
1650960080000|2022-04-26 08:01:20|330.3||330.3||330.3||330.3||0
1650960130000|2022-04-26 08:02:10|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|24012
1650960140000|2022-04-26 08:02:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|15658
1650960150000|2022-04-26 08:02:30|||||||||182
1650960160000|2022-04-26 08:02:40|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|2058
1650960190000|2022-04-26 08:03:10|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|15638
1650960200000|2022-04-26 08:03:20|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|7592
1650960210000|2022-04-26 08:03:30|330.3|330.2|330.3|330.2|330.3|330.3|330.3|330.1|4628
1650960230000|2022-04-26 08:03:50|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|4407
1650960260000|2022-04-26 08:04:20|330.5|330.3|330.6|330.4|330.6|330.5|330.5|330.3|9631
1650960270000|2022-04-26 08:04:30||330.5||330.5||330.5||330.5|0
1650960290000|2022-04-26 08:04:50|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|578
1650960300000|2022-04-26 08:05:00|330.7||330.7||330.8||330.7||0
1650960310000|2022-04-26 08:05:10|330.6|330.5|330.6|330.5|330.6|330.5|330.5|330.4|17845
1650960320000|2022-04-26 08:05:20|||||||||1949
1650960330000|2022-04-26 08:05:30||330.4||330.5||330.5||330.4|949
1650960370000|2022-04-26 08:06:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2529
1650960380000|2022-04-26 08:06:20|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|1833
1650960390000|2022-04-26 08:06:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1906
1650960410000|2022-04-26 08:06:50|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|2268
1650960430000|2022-04-26 08:07:10|330.5|330.3|330.4|330.2|330.5|330.4|330.4|330.2|2351
1650960440000|2022-04-26 08:07:20|330.3|330.1|330.4|330.3|330.4|330.3|330.3|330.1|22543
1650960450000|2022-04-26 08:07:30|330.5|330.2|330.4|330.2|330.5|330.2|330.3|330.2|4113
1650960460000|2022-04-26 08:07:40|330.3||330.3||330.3||330.3||0
1650960470000|2022-04-26 08:07:50|330.4||330.4||330.4||330.4||0
1650960480000|2022-04-26 08:08:00|330.3|330|330.1|330|330.3|330.1|330.1|329.9|55415
1650960490000|2022-04-26 08:08:10|330|329.9|329.9|329.8|330.1|329.9|329.9|329.8|8215
1650960510000|2022-04-26 08:08:30|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.7|21344
1650960520000|2022-04-26 08:08:40|329.8|329.7|329.9|329.8|330|329.8|329.8|329.7|20955
1650960530000|2022-04-26 08:08:50|330|329.9|330|329.9|330|329.9|330|329.8|1526
1650960550000|2022-04-26 08:09:10|329.9|329.8|330|329.8|330|329.8|329.9|329.7|4109
1650960560000|2022-04-26 08:09:20|329.9|329.7|329.6|329.5|329.9|329.8|329.6|329.4|24411
1650960580000|2022-04-26 08:09:40|329.7|329.6|329.8|329.7|329.8|329.7|329.7|329.6|689
1650960590000|2022-04-26 08:09:50|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|0
1650960600000|2022-04-26 08:10:00|329.8||329.7||329.8||329.7||0
1650960630000|2022-04-26 08:10:30|329.8|329.7|330|329.8|330|329.8|329.7|329.7|16373
1650960640000|2022-04-26 08:10:40|330.1|329.9|330|329.9|330.1|329.9|330|329.9|0
1650960650000|2022-04-26 08:10:50|330.1|330|330.1|330|330.1|330|330.1|330|1863
1650960670000|2022-04-26 08:11:10|330.2|330.1|330.1|330|330.2|330.1|330.1|330|2319
1650960680000|2022-04-26 08:11:20|330|329.9|330.1|330|330.1|330|330|329.8|7049
1650960690000|2022-04-26 08:11:30|||||||||234
1650960720000|2022-04-26 08:12:00|330.2|330.1|330.2|330|330.2|330.1|330.2|330|15020
1650960730000|2022-04-26 08:12:10||330.1||330.1||330.1||330.1|0
1650960740000|2022-04-26 08:12:20|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|1653
1650960750000|2022-04-26 08:12:30|330.2|329.8|329.6|329.5|330.2|330|329.6|329.5|93532
1650960760000|2022-04-26 08:12:40|329.5|329.4|329.3|329.2|329.5|329.4|329.3|329.2|4835
1650960770000|2022-04-26 08:12:50|329.2|329.1|329.2|329.1|329.3|329.1|329.2|329.1|1386
1650960790000|2022-04-26 08:13:10|329.3|329.2|329.1|329|329.3|329.2|329.1|329|15100
1650960800000|2022-04-26 08:13:20|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|0
1650960810000|2022-04-26 08:13:30|329.1|329|329.1|329|329.2|329|329|328.9|16788
1650960820000|2022-04-26 08:13:40|329|328.9|328.9|328.7|329|328.9|328.8|328.7|7336
1650960840000|2022-04-26 08:14:00|328.8||328.9||328.9||328.8||2564
1650960860000|2022-04-26 08:14:20|328.8||328.9||328.9||328.8||0
1650960870000|2022-04-26 08:14:30|328.8|328.8|329.1|329|329.1|329|328.8|328.8|29045
1650960890000|2022-04-26 08:14:50|329|328.9|329.1|329|329.1|329|329|328.9|6006
1650960900000|2022-04-26 08:15:00|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|18935
1650960910000|2022-04-26 08:15:10||329.1||329.1||329.2||329.1|1750
1650960930000|2022-04-26 08:15:30|329.4|329.2|329.4|329.3|329.6|329.4|329.4|329.2|16346
1650960940000|2022-04-26 08:15:40|||||||||2071
1650960950000|2022-04-26 08:15:50|329.3|329.2|329.4|329.2|329.4|329.2|329.3|329.2|83
1650960960000|2022-04-26 08:16:00|329.3||329.3||329.4||329.3||0
1650961010000|2022-04-26 08:16:50|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|512
1650961020000|2022-04-26 08:17:00|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|4088
1650961040000|2022-04-26 08:17:20|329.6|329.5|329.7|329.6|329.7|329.6|329.6|329.5|1588
1650961060000|2022-04-26 08:17:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|3468
1650961080000|2022-04-26 08:18:00|329.9|329.8|330|329.8|330|329.8|329.9|329.8|1335
1650961090000|2022-04-26 08:18:10|329.9|329.9|329.9|329.8|330|329.9|329.9|329.7|8252
1650961100000|2022-04-26 08:18:20|330||330||330||329.9||382
1650961110000|2022-04-26 08:18:30|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|0
1650961120000|2022-04-26 08:18:40|||||||||75
1650961220000|2022-04-26 08:20:20|330.2|330|330.3|330.1|330.3|330.1|330.2|330|2612
1650961250000|2022-04-26 08:20:50|330.4|330.2|330.3|330.1|330.4|330.2|330.2|330.1|18978
1650961260000|2022-04-26 08:21:00|330.4|330.2|330.3|330.2|330.4|330.3|330.3|330.2|37543
1650961280000|2022-04-26 08:21:20|330.2|330.1|330.4|330.2|330.4|330.3|330.2|330.1|50998
1650961290000|2022-04-26 08:21:30|330.3||330.3||330.3||330.3||221
1650961300000|2022-04-26 08:21:40|||||||||86
1650961310000|2022-04-26 08:21:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|1411
1650961330000|2022-04-26 08:22:10|330.3|330.2|330.3|330.2|330.4|330.3|330.3|330.2|23604
1650961350000|2022-04-26 08:22:30|330.4|330.1|330.4|330.3|330.4|330.3|330.4|330.1|14551
1650961360000|2022-04-26 08:22:40|330.5|330.4|330.4|330.3|330.6|330.5|330.4|330.3|19050
1650961370000|2022-04-26 08:22:50|330.5||330.4||330.5||330.4||1750
1650961380000|2022-04-26 08:23:00||330.2||330.3||330.3||330.2|1750
1650961390000|2022-04-26 08:23:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|19535
1650961400000|2022-04-26 08:23:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|2911
1650961410000|2022-04-26 08:23:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1650961420000|2022-04-26 08:23:40||330.3||330.4||330.4||330.3|0
1650961430000|2022-04-26 08:23:50|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|22522
1650961440000|2022-04-26 08:24:00|330.5||330.5||330.5||330.5||0
1650961450000|2022-04-26 08:24:10|330.4|330.3|330.5|330.3|330.5|330.4|330.4|330.3|15121
1650961460000|2022-04-26 08:24:20|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|510
1650961480000|2022-04-26 08:24:40|330.5|330.4|330.3|330.2|330.5|330.4|330.2|330.1|17349
1650961490000|2022-04-26 08:24:50|330.2|330.1|330.2|330|330.2|330.1|330.2|330|819
1650961510000|2022-04-26 08:25:10|330.1|329.9|330.2|330|330.2|330.1|330.1|329.9|12632
1650961520000|2022-04-26 08:25:20||330.1||330.1||330.1||330.1|0
1650961530000|2022-04-26 08:25:30||330||330||330||330|0
1650961540000|2022-04-26 08:25:40||330.1||330||330.1||330|0
1650961550000|2022-04-26 08:25:50|330.1|330.1|330.2|330|330.2|330.1|330.1|329.9|14693
1650961560000|2022-04-26 08:26:00|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|0
1650961600000|2022-04-26 08:26:40|330|330|330.2|330|330.2|330|330|330|14041
1650961620000|2022-04-26 08:27:00||330.1||330.1||330.1||330.1|0
1650961660000|2022-04-26 08:27:40|||||||||2000
1650961680000|2022-04-26 08:28:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|5166
1650961790000|2022-04-26 08:29:50|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|6626
1650961810000|2022-04-26 08:30:10|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|16070
1650961850000|2022-04-26 08:30:50|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|933
1650961880000|2022-04-26 08:31:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|2211
1650961890000|2022-04-26 08:31:30|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|531
1650961900000|2022-04-26 08:31:40||330.2||330.2||330.2||330.1|3750
1650961920000|2022-04-26 08:32:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|22508
1650961930000|2022-04-26 08:32:10|330.4||330.4||330.4||330.4||1967
1650961940000|2022-04-26 08:32:20||330.3||330.3||330.3||330.3|0
1650961990000|2022-04-26 08:33:10|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|17481
1650962000000|2022-04-26 08:33:20||330.5||330.5||330.5||330.5|1930
1650962010000|2022-04-26 08:33:30|330.7||330.7||330.7||330.7||1199
1650962020000|2022-04-26 08:33:40||330.6||330.6||330.6||330.6|0
1650962030000|2022-04-26 08:33:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1131
1650962100000|2022-04-26 08:35:00|||||||||9190
1650962200000|2022-04-26 08:36:40|330.9|330.8|331|330.8|331|330.8|330.9|330.8|5953
1650962220000|2022-04-26 08:37:00|330.9||330.9||330.9||330.9||7961
1650962230000|2022-04-26 08:37:10|||||||||2000
1650962250000|2022-04-26 08:37:30|331|330.9|331.1|331|331.2|331.1|331|330.9|38293
1650962310000|2022-04-26 08:38:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|3714
1650962350000|2022-04-26 08:39:10|||||||||2000
1650962370000|2022-04-26 08:39:30|331.1|331|331.2|331.1|331.2|331.1|331.1|331|33303
1650962380000|2022-04-26 08:39:40||331||331.1||331.1||331|2801
1650962390000|2022-04-26 08:39:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|25883
1650962400000|2022-04-26 08:40:00|331.2|331.1|331.1|330.9|331.3|331.2|331.1|330.9|13564
1650962420000|2022-04-26 08:40:20|331||331||331||331||0
1650962440000|2022-04-26 08:40:40|330.9|330.8|331|330.8|331.1|331|330.9|330.7|21542
1650962460000|2022-04-26 08:41:00|330.9|330.9|330.8|330.7|330.9|330.9|330.8|330.7|13084
1650962470000|2022-04-26 08:41:10|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|14603
1650962480000|2022-04-26 08:41:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2662
1650962510000|2022-04-26 08:41:50|331|330.9|331.1|331|331.1|331|331|330.9|5525
1650962540000|2022-04-26 08:42:20||330.9||330.9||330.9||330.9|1203
1650962550000|2022-04-26 08:42:30|331.2|331|331.2|331|331.2|331.1|331.2|331|3071
1650962580000|2022-04-26 08:43:00||331.1||331||331.1||331|2709
1650962590000|2022-04-26 08:43:10||331.1||331.1||331.1||331.1|0
1650962600000|2022-04-26 08:43:20|331.1|331|331.1|331|331.2|331|331.1|331|1436
1650962620000|2022-04-26 08:43:40||330.9||330.9||330.9||330.9|1621
1650962630000|2022-04-26 08:43:50|331.2|331|331.1|330.9|331.2|331|331.1|330.9|2915
1650962650000|2022-04-26 08:44:10|331|330.8|331|330.8|331|330.9|331|330.8|17861
1650962660000|2022-04-26 08:44:20|330.9||331||331||330.9||0
1650962670000|2022-04-26 08:44:30||330.9||330.9||330.9||330.9|0
1650962690000|2022-04-26 08:44:50|331.1|330.8|331|330.8|331.1|330.9|330.9|330.8|33160
1650962700000|2022-04-26 08:45:00|331.1|330.9|331|330.8|331.1|330.9|331|330.8|47743
1650962710000|2022-04-26 08:45:10||330.9||330.8||330.9||330.8|0
1650962730000|2022-04-26 08:45:30||330.9||330.9||330.9||330.9|0
1650962740000|2022-04-26 08:45:40|||||||||2000
1650962750000|2022-04-26 08:45:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|509
1650962780000|2022-04-26 08:46:20|331|330.9|331|330.9|331|330.9|331|330.9|2937
1650962840000|2022-04-26 08:47:20|||||||||2000
1650962850000|2022-04-26 08:47:30|330.9|330.8|331|330.9|331|330.9|330.9|330.8|3566
1650962880000|2022-04-26 08:48:00||330.8||330.9||330.9||330.8|1027
1650962930000|2022-04-26 08:48:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|2310
1650962940000|2022-04-26 08:49:00|||||||||2000
1650962970000|2022-04-26 08:49:30|331|330.9|330.9|330.8|331|330.9|330.9|330.8|35249
1650963020000|2022-04-26 08:50:20|331|330.9|331|330.9|331|330.9|331|330.9|15691
1650963040000|2022-04-26 08:50:40|331.1|331|331.1|331|331.1|331|331|330.9|37349
1650963050000|2022-04-26 08:50:50||330.9||331||331||330.9|624
1650963060000|2022-04-26 08:51:00||330.9||331||331||330.9|3574
1650963080000|2022-04-26 08:51:20||330.9||330.9||330.9||330.9|2744
1650963110000|2022-04-26 08:51:50|331|330.8|331|330.9|331|330.9|330.9|330.8|6331
1650963120000|2022-04-26 08:52:00||330.8||330.8||330.9||330.8|3452
1650963130000|2022-04-26 08:52:10||330.9||330.9||330.9||330.8|0
1650963150000|2022-04-26 08:52:30|||||||||2000
1650963170000|2022-04-26 08:52:50||330.8||330.9||330.9||330.8|2577
1650963200000|2022-04-26 08:53:20|330.9|330.8|331|330.9|331|330.9|330.9|330.8|10870
1650963220000|2022-04-26 08:53:40|331.1|331|331.2|331.1|331.2|331.1|331.1|331|12978
1650963240000|2022-04-26 08:54:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|17990
1650963250000|2022-04-26 08:54:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1883
1650963270000|2022-04-26 08:54:30|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|6482
1650963280000|2022-04-26 08:54:40|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|2274
1650963290000|2022-04-26 08:54:50|331.3|331.3|331.3|331.1|331.3|331.3|331.3|331.1|5021
1650963310000|2022-04-26 08:55:10||331.2||331.1||331.2||331.1|1750
1650963330000|2022-04-26 08:55:30|331.2||331.2||331.2||331.2||200
1650963340000|2022-04-26 08:55:40||331||331||331||331|0
1650963360000|2022-04-26 08:56:00||331.1||331.1||331.1||331.1|2000
1650963370000|2022-04-26 08:56:10|331.1|331|331.3|331.1|331.4|331.2|331.1|331|26147
1650963390000|2022-04-26 08:56:30|331.2|331|331.2|331.1|331.2|331.1|331.2|331|884
1650963430000|2022-04-26 08:57:10||331||331.1||331.1||331|584
1650963450000|2022-04-26 08:57:30|331.3|331.2|331.6|331.5|331.6|331.5|331.3|331.2|8794
1650963460000|2022-04-26 08:57:40|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|21214
1650963470000|2022-04-26 08:57:50|||||||||2562
1650963480000|2022-04-26 08:58:00|331.5|331.4|331.7|331.6|331.7|331.6|331.5|331.4|13210
1650963520000|2022-04-26 08:58:40|331.8||331.8||331.8||331.7||1341
1650963530000|2022-04-26 08:58:50|331.7||331.7||331.7||331.7||0
1650963540000|2022-04-26 08:59:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|913
1650963560000|2022-04-26 08:59:20|331.9||331.8||331.9||331.8||1539
1650963580000|2022-04-26 08:59:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|619
1650963610000|2022-04-26 09:00:10|||||||||16496
1650963620000|2022-04-26 09:00:20|||||||||1151
1650963630000|2022-04-26 09:00:30|332|331.9|332|331.9|332|331.9|332|331.8|14117
1650963720000|2022-04-26 09:02:00|331.9|331.8|332|331.9|332|331.9|331.9|331.8|19353
1650963730000|2022-04-26 09:02:10|||||||||1000
1650963740000|2022-04-26 09:02:20|331.8|331.7|332|331.9|332.1|331.9|331.8|331.7|92454
1650963750000|2022-04-26 09:02:30|||||||||2419
1650963760000|2022-04-26 09:02:40|331.8|331.7|332|331.9|332|331.9|331.8|331.7|50684
1650963770000|2022-04-26 09:02:50|331.9|331.8|331.9|331.8|331.9|331.8|331.8|331.7|14777
1650963810000|2022-04-26 09:03:30|||||||||3350
1650963850000|2022-04-26 09:04:10||331.7||331.8||331.8||331.7|278
1650963860000|2022-04-26 09:04:20|331.8|331.7|331.7|331.5|331.8|331.7|331.7|331.5|7956
1650963920000|2022-04-26 09:05:20|331.8|331.6|331.8|331.7|331.8|331.7|331.8|331.6|32743
1650963950000|2022-04-26 09:05:50|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|7487
1650963970000|2022-04-26 09:06:10|331.5|331.4|331.4|331.2|331.6|331.4|331.3|331.2|8543
1650963980000|2022-04-26 09:06:20|331.3|331.3|331.3|331.2|331.4|331.3|331.3|331.2|4281
1650963990000|2022-04-26 09:06:30|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|2231
1650964000000|2022-04-26 09:06:40|||||||||835
1650964010000|2022-04-26 09:06:50|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331|5468
1650964020000|2022-04-26 09:07:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|25472
1650964050000|2022-04-26 09:07:30||331.1||331.2||331.2||331.1|514
1650964070000|2022-04-26 09:07:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|62665
1650964080000|2022-04-26 09:08:00||331.2||331.3||331.3||331.2|3417
1650964150000|2022-04-26 09:09:10|||||||||11929
1650964160000|2022-04-26 09:09:20|331.3|331.2|331.3|331.2|331.3|331.3|331.3|331.2|13848
1650964170000|2022-04-26 09:09:30|||||||||2000
1650964190000|2022-04-26 09:09:50|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|7737
1650964240000|2022-04-26 09:10:40|331.2|331.1|331.1|331|331.2|331.1|331.1|331|2387
1650964310000|2022-04-26 09:11:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2511
1650964320000|2022-04-26 09:12:00|331.1|331|331.2|331.1|331.2|331.1|331.1|331|5766
1650964340000|2022-04-26 09:12:20|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331|28309
1650964360000|2022-04-26 09:12:40|331.1|331|330.9|330.8|331.1|331|330.9|330.7|1577
1650964370000|2022-04-26 09:12:50|331|330.9|331|330.9|331|330.9|331|330.9|2029
1650964390000|2022-04-26 09:13:10|331.1|331|331.1|330.9|331.1|331|331.1|330.9|998
1650964430000|2022-04-26 09:13:50|331|330.8|331|330.8|331|330.9|330.9|330.8|5066
1650964440000|2022-04-26 09:14:00|330.9|330.7|331|330.9|331|330.9|330.9|330.7|2494
1650964450000|2022-04-26 09:14:10|331.1|331|331.1|330.9|331.1|331|331.1|330.9|534
1650964460000|2022-04-26 09:14:20||331||331||331||331|0
1650964470000|2022-04-26 09:14:30|331.2|331.1|331.3|331.2|331.4|331.2|331.2|331|10293
1650964480000|2022-04-26 09:14:40||331.1||331.2||331.2||331.1|11922
1650964490000|2022-04-26 09:14:50|||||||||1564
1650964510000|2022-04-26 09:15:10|||||||||753
1650964530000|2022-04-26 09:15:30|331.4|331.3|331.4|331.2|331.5|331.3|331.4|331.2|13759
1650964560000|2022-04-26 09:16:00||331.3||331.2||331.3||331.2|4539
1650964590000|2022-04-26 09:16:30|||||||||669
1650964600000|2022-04-26 09:16:40||331.3||331.3||331.3||331.3|0
1650964610000|2022-04-26 09:16:50|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|11039
1650964640000|2022-04-26 09:17:20|331.4|331.2|331.3|331.2|331.4|331.3|331.2|331.1|13700
1650964660000|2022-04-26 09:17:40|||||||||2000
1650964670000|2022-04-26 09:17:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1674
1650964680000|2022-04-26 09:18:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1079
1650964690000|2022-04-26 09:18:10||331.3||331.3||331.4||331.3|3163
1650964720000|2022-04-26 09:18:40||331.4||331.4||331.4||331.4|0
1650964740000|2022-04-26 09:19:00|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|11652
1650964760000|2022-04-26 09:19:20|||||||||630
1650964790000|2022-04-26 09:19:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1287
1650964800000|2022-04-26 09:20:00|331.7||331.7||331.7||331.7||0
1650964810000|2022-04-26 09:20:10|331.6|331.4|331.6|331.5|331.6|331.5|331.5|331.4|8901
1650964850000|2022-04-26 09:20:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|4620
1650964860000|2022-04-26 09:21:00|331.6|331.3|331.6|331.4|331.6|331.5|331.5|331.3|22469
1650964880000|2022-04-26 09:21:20|331.5||331.5||331.5||331.5||0
1650964910000|2022-04-26 09:21:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1042
1650964970000|2022-04-26 09:22:50|||||||||1000
1650964980000|2022-04-26 09:23:00|||||||||2708
1650964990000|2022-04-26 09:23:10|331.7|331.6|331.6|331.5|331.8|331.6|331.6|331.5|8718
1650965000000|2022-04-26 09:23:20|331.7||331.7||331.7||331.7||0
1650965020000|2022-04-26 09:23:40||331.6||331.6||331.6||331.6|0
1650965030000|2022-04-26 09:23:50|||||||||200
1650965090000|2022-04-26 09:24:50|331.6|331.5|331.6|331.5|331.6|331.6|331.6|331.5|8230
1650965130000|2022-04-26 09:25:30|||||||||2000
1650965170000|2022-04-26 09:26:10|331.5|331.4|331.4|331.2|331.5|331.4|331.3|331.2|32698
1650965190000|2022-04-26 09:26:30||331.3||331.3||331.3||331.3|0
1650965210000|2022-04-26 09:26:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1260
1650965220000|2022-04-26 09:27:00|331.4||331.4||331.4||331.4||967
1650965230000|2022-04-26 09:27:10|331.3||331.3||331.3||331.3||0
1650965240000|2022-04-26 09:27:20|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1750
1650965250000|2022-04-26 09:27:30|331.5||331.5||331.5||331.5||1624
1650965260000|2022-04-26 09:27:40|331.4||331.4||331.4||331.4||0
1650965340000|2022-04-26 09:29:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|3221
1650965350000|2022-04-26 09:29:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|288
1650965360000|2022-04-26 09:29:20|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|5484
1650965380000|2022-04-26 09:29:40|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.3|8872
1650965440000|2022-04-26 09:30:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|3868
1650965450000|2022-04-26 09:30:50|331.7||331.7||331.7||331.7||2893
1650965460000|2022-04-26 09:31:00||331.6||331.5||331.6||331.5|1142
1650965470000|2022-04-26 09:31:10|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|23161
1650965480000|2022-04-26 09:31:20|331.5|331.3|331.5|331.3|331.5|331.4|331.4|331.2|6795
1650965510000|2022-04-26 09:31:50|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|5630
1650965650000|2022-04-26 09:34:10|331.5||331.5||331.5||331.5||2000
1650965660000|2022-04-26 09:34:20|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|4183
1650965670000|2022-04-26 09:34:30|331.4|331.3|331.4|331.3|331.4|331.4|331.4|331.3|2110
1650965790000|2022-04-26 09:36:30|331.5|331.4|331.5|331.4|331.5|331.4|331.4|331.3|13904
1650965800000|2022-04-26 09:36:40|331.6||331.6||331.6||331.6||2773
1650965830000|2022-04-26 09:37:10||331.5||331.5||331.5||331.5|2000
1650965840000|2022-04-26 09:37:20|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|13869
1650965860000|2022-04-26 09:37:40||331.5||331.5||331.5||331.4|5219
1650965880000|2022-04-26 09:38:00||331.4||331.5||331.5||331.4|10220
1650965920000|2022-04-26 09:38:40|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|3216
1650965940000|2022-04-26 09:39:00||331.3||331.3||331.3||331.3|420
1650965960000|2022-04-26 09:39:20||331.4||331.3||331.4||331.3|4289
1650965980000|2022-04-26 09:39:40|331.4|331.2|331.4|331.2|331.4|331.3|331.4|331.2|1735
1650966050000|2022-04-26 09:40:50|331.5|331.3|331.5|331.4|331.5|331.4|331.5|331.3|17075
1650966100000|2022-04-26 09:41:40|331.6||331.6||331.6||331.6||19444
1650966140000|2022-04-26 09:42:20|331.5||331.5||331.5||331.5||0
1650966150000|2022-04-26 09:42:30|331.4|331.3|331.4|331.3|331.5|331.4|331.4|331.3|17998
1650966180000|2022-04-26 09:43:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|121
1650966190000|2022-04-26 09:43:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|2743
1650966200000|2022-04-26 09:43:20||331.2||331.2||331.2||331.2|5677
1650966220000|2022-04-26 09:43:40||331.3||331.3||331.3||331.3|1196
1650966230000|2022-04-26 09:43:50|||||||||7290
1650966240000|2022-04-26 09:44:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1159
1650966360000|2022-04-26 09:46:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|17748
1650966390000|2022-04-26 09:46:30|||||||||2000
1650966430000|2022-04-26 09:47:10|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|4384
1650966520000|2022-04-26 09:48:40|331.6||331.6||331.6||331.6||0
1650966580000|2022-04-26 09:49:40|331.7||331.6||331.7||331.6||5137
1650966600000|2022-04-26 09:50:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|5007
1650966630000|2022-04-26 09:50:30|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|7280
1650966710000|2022-04-26 09:51:50|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|4491
1650966740000|2022-04-26 09:52:20|331.9||331.8||331.9||331.8||0
1650966750000|2022-04-26 09:52:30|||||||||2000
1650966760000|2022-04-26 09:52:40|331.7|331.6|331.8|331.6|331.8|331.7|331.7|331.6|23710
1650966780000|2022-04-26 09:53:00|331.7||331.7||331.7||331.7||0
1650966790000|2022-04-26 09:53:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|6346
1650966850000|2022-04-26 09:54:10|331.7|331.6|331.7|331.6|331.8|331.7|331.7|331.6|13284
1650966870000|2022-04-26 09:54:30|331.6|331.5|331.6|331.5|331.6|331.6|331.5|331.4|7349
1650966930000|2022-04-26 09:55:30|331.7|331.6|331.7|331.6|331.8|331.6|331.7|331.6|4079
1650966940000|2022-04-26 09:55:40|331.8||331.8||331.8||331.8||0
1650966950000|2022-04-26 09:55:50|331.7||331.7||331.7||331.7||0
1650967000000|2022-04-26 09:56:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|4877
1650967030000|2022-04-26 09:57:10|||||||||517
1650967070000|2022-04-26 09:57:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1644
1650967080000|2022-04-26 09:58:00|331.6|331.5|331.8|331.6|331.8|331.7|331.6|331.5|34225
1650967090000|2022-04-26 09:58:10|331.7||331.7||331.7||331.7||0
1650967110000|2022-04-26 09:58:30|331.8||331.8||331.8||331.7||13446
1650967120000|2022-04-26 09:58:40|331.7|331.7|331.8|331.7|331.8|331.7|331.7|331.6|539
1650967130000|2022-04-26 09:58:50|331.7|331.6|331.8|331.6|331.8|331.7|331.7|331.6|2541
1650967150000|2022-04-26 09:59:10||331.7||331.7||331.7||331.7|0
1650967170000|2022-04-26 09:59:30|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|16847
1650967200000|2022-04-26 10:00:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|25286
1650967210000|2022-04-26 10:00:10|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|1460
1650967290000|2022-04-26 10:01:30|331.8|331.6|331.8|331.7|331.9|331.7|331.8|331.6|19183
1650967310000|2022-04-26 10:01:50|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|8144
1650967320000|2022-04-26 10:02:00||331.7||331.6||331.7||331.6|2000
1650967370000|2022-04-26 10:02:50||331.7||331.7||331.7||331.7|0
1650967400000|2022-04-26 10:03:20||331.6||331.7||331.7||331.6|358
1650967420000|2022-04-26 10:03:40|331.7|331.6|331.5|331.4|331.7|331.6|331.5|331.4|14318
1650967430000|2022-04-26 10:03:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|537
1650967440000|2022-04-26 10:04:00|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|12379
1650967450000|2022-04-26 10:04:10||331.4||331.5||331.5||331.4|0
1650967480000|2022-04-26 10:04:40|331.7||331.7||331.7||331.6||12201
1650967500000|2022-04-26 10:05:00|331.6||331.7||331.7||331.6||442
1650967520000|2022-04-26 10:05:20||331.6||331.6||331.6||331.6|0
1650967530000|2022-04-26 10:05:30|331.8||331.7||331.8||331.7||5725
1650967550000|2022-04-26 10:05:50|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|810
1650967620000|2022-04-26 10:07:00|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|7407
1650967630000|2022-04-26 10:07:10|||||||||2000
1650967660000|2022-04-26 10:07:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|2962
1650967700000|2022-04-26 10:08:20|332||332||332||332||4760
1650967740000|2022-04-26 10:09:00|331.9||331.9||331.9||331.9||2000
1650967750000|2022-04-26 10:09:10|332||332||332||332||499
1650967780000|2022-04-26 10:09:40||331.9||331.9||331.9||331.9|0
1650967790000|2022-04-26 10:09:50|331.9|331.8|332|331.9|332|331.9|331.9|331.8|9426
1650967800000|2022-04-26 10:10:00|||||||||696
1650967810000|2022-04-26 10:10:10||331.8||331.9||331.9||331.8|6138
1650967820000|2022-04-26 10:10:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|5943
1650967850000|2022-04-26 10:10:50||331.7||331.8||331.8||331.7|4247
1650967980000|2022-04-26 10:13:00||331.7||331.8||331.8||331.7|2873
1650967990000|2022-04-26 10:13:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|4359
1650968020000|2022-04-26 10:13:40|331.9|331.8|332|331.9|332|331.9|331.8|331.7|12271
1650968030000|2022-04-26 10:13:50|331.9|331.8|332|331.9|332|331.9|331.9|331.8|1527
1650968080000|2022-04-26 10:14:40|332.1|332|332.1|332|332.1|332|332|331.9|64267
1650968090000|2022-04-26 10:14:50||331.9||332||332||331.9|0
1650968100000|2022-04-26 10:15:00|332|331.9|332.1|332|332.1|332|332|331.9|7840
1650968110000|2022-04-26 10:15:10|332|331.9|332|331.9|332.1|331.9|332|331.8|13298
1650968130000|2022-04-26 10:15:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|1765
1650968160000|2022-04-26 10:16:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|4119
1650968180000|2022-04-26 10:16:20|||||||||300
1650968200000|2022-04-26 10:16:40||331.6||331.7||331.7||331.6|1991
1650968290000|2022-04-26 10:18:10|||||||||5000
1650968370000|2022-04-26 10:19:30|331.9|331.8|332|331.9|332.1|331.9|331.9|331.8|13086
1650968380000|2022-04-26 10:19:40|332.1|332|332.1|332|332.1|332|332.1|332|1974
1650968420000|2022-04-26 10:20:20|332.2|332.1|332.3|332.1|332.3|332.2|332.2|332.1|7073
1650968450000|2022-04-26 10:20:50|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|3498
1650968500000|2022-04-26 10:21:40|332.5|332.3|332.4|332.3|332.5|332.4|332.4|332.3|14860
1650968530000|2022-04-26 10:22:10|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|8850
1650968550000|2022-04-26 10:22:30|332.3|332.1|332.3|332.2|332.3|332.2|332.3|332.1|14904
1650968560000|2022-04-26 10:22:40||332.1||332.2||332.2||332.1|13263
1650968570000|2022-04-26 10:22:50|332.2|332.1|332.2|332|332.3|332.2|332.2|332|15321
1650968580000|2022-04-26 10:23:00|332.1|331.9|332|331.9|332.1|331.9|332|331.9|0
1650968590000|2022-04-26 10:23:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|538
1650968600000|2022-04-26 10:23:20|332||331.9||332||331.9||0
1650968610000|2022-04-26 10:23:30|332|331.9|332|331.9|332|331.9|332|331.9|27507
1650968640000|2022-04-26 10:24:00|332.1||332.1||332.1||332.1||2335
1650968690000|2022-04-26 10:24:50|332||332.1||332.1||332||1750
1650968720000|2022-04-26 10:25:20|332.2|332|332.2|332|332.2|332|332.2|332|1092
1650968760000|2022-04-26 10:26:00|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332.1|2904
1650968770000|2022-04-26 10:26:10||332||332.1||332.1||332|7872
1650968800000|2022-04-26 10:26:40||332||332||332.1||332|2217
1650968810000|2022-04-26 10:26:50|332.1|331.9|332.1|332|332.1|332|332.1|331.9|1114
1650968870000|2022-04-26 10:27:50|332.2|332.1|332.1|332|332.2|332.1|332.1|332|4360
1650969020000|2022-04-26 10:30:20|332.2|332.1|332.2|332.1|332.2|332.1|332.1|332|4229
1650969030000|2022-04-26 10:30:30|332.1|332|332.2|332.1|332.2|332.1|332.1|332|1359
1650969120000|2022-04-26 10:32:00|332.1|332|332.2|332.1|332.2|332.1|332.1|332|15542
1650969190000|2022-04-26 10:33:10|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|9180
1650969200000|2022-04-26 10:33:20|332.3||332.3||332.4||332.3||2164
1650969210000|2022-04-26 10:33:30|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|0
1650969230000|2022-04-26 10:33:50||332.2||332.3||332.3||332.2|7711
1650969260000|2022-04-26 10:34:20|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|17731
1650969290000|2022-04-26 10:34:50|332.5|332.4|332.4|332.3|332.5|332.5|332.4|332.3|18026
1650969300000|2022-04-26 10:35:00|332.3|332.2|332.3|332.2|332.3|332.3|332.3|332.1|1750
1650969310000|2022-04-26 10:35:10|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332|1851
1650969330000|2022-04-26 10:35:30||332||332.1||332.1||332|3387
1650969350000|2022-04-26 10:35:50|||||||||1404
1650969360000|2022-04-26 10:36:00||332||332.1||332.1||332|267
1650969400000|2022-04-26 10:36:40||332||332.1||332.1||332|1992
1650969420000|2022-04-26 10:37:00|332.1|332|332.2|332.1|332.2|332.1|332.1|332|1493
1650969440000|2022-04-26 10:37:20||332||332.1||332.1||332|2542
1650969460000|2022-04-26 10:37:40|332.1|332|332.1|332|332.2|332.1|332.1|332|3539
1650969480000|2022-04-26 10:38:00||331.9||332||332||331.9|4202
1650969490000|2022-04-26 10:38:10||331.9||332||332||331.9|10484
1650969550000|2022-04-26 10:39:10|332|331.9|332.1|332|332.1|332|332|331.9|5122
1650969580000|2022-04-26 10:39:40|332|331.9|332|331.8|332|331.9|332|331.8|9522
1650969600000|2022-04-26 10:40:00|332.1|331.9|332.1|331.9|332.1|332|332.1|331.9|494
1650969650000|2022-04-26 10:40:50|332||332||332||332||0
1650969890000|2022-04-26 10:44:50|331.9|331.8|332|331.8|332|331.9|331.9|331.8|23074
1650969900000|2022-04-26 10:45:00||331.9||331.9||331.9||331.8|0
1650969960000|2022-04-26 10:46:00||331.8||331.9||331.9||331.8|1430
1650970120000|2022-04-26 10:48:40|||||||||600
1650970130000|2022-04-26 10:48:50|332.1|332|332.2|332.1|332.2|332.1|332.1|332|30988
1650970150000|2022-04-26 10:49:10|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|8151
1650970180000|2022-04-26 10:49:40|332.2|332|332.2|332.1|332.2|332.1|332.2|332|9016
1650970220000|2022-04-26 10:50:20||332||332.1||332.1||332|1462
1650970270000|2022-04-26 10:51:10||332||332||332.1||332|3416
1650970280000|2022-04-26 10:51:20||332.1||332||332.1||332|542
1650970310000|2022-04-26 10:51:50||332.1||332.1||332.1||332|0
1650970320000|2022-04-26 10:52:00|332.1|332|332.1|331.9|332.1|332|332|331.9|22587
1650970340000|2022-04-26 10:52:20||332||331.9||332||331.9|1750
1650970440000|2022-04-26 10:54:00|332|331.8|332|331.9|332|331.9|331.9|331.8|5726
1650970480000|2022-04-26 10:54:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|4164
1650970490000|2022-04-26 10:54:50|||||||||9104
1650970510000|2022-04-26 10:55:10|||||||||497
1650970520000|2022-04-26 10:55:20|||||||||110
1650970590000|2022-04-26 10:56:30|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|4497
1650970600000|2022-04-26 10:56:40||331.8||331.8||331.8||331.8|0
1650970630000|2022-04-26 10:57:10|332|331.9|332|331.9|332|331.9|332|331.9|7762
1650970640000|2022-04-26 10:57:20|332.1|332|332.1|332|332.1|332|332.1|332|379
1650970700000|2022-04-26 10:58:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|2846
1650970710000|2022-04-26 10:58:30|332.1|332|332.2|332.1|332.2|332.1|332.1|332|9833
1650970730000|2022-04-26 10:58:50|332.3|332.2|332.3|332.2|332.4|332.3|332.3|332.1|41309
1650970750000|2022-04-26 10:59:10|332.4||332.4||332.4||332.4||3232
1650970760000|2022-04-26 10:59:20||332.3||332.2||332.3||332.2|1750
1650970880000|2022-04-26 11:01:20||332.3||332.3||332.3||332.3|0
1650970920000|2022-04-26 11:02:00||332.2||332.3||332.3||332.2|3438
1650970960000|2022-04-26 11:02:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|10246
1650970970000|2022-04-26 11:02:50||332.3||332.4||332.4||332.3|1713
1650971130000|2022-04-26 11:05:30|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|18350
1650971150000|2022-04-26 11:05:50|332.4|332.3|332.5|332.4|332.6|332.4|332.4|332.3|27616
1650971160000|2022-04-26 11:06:00|332.6||332.6||332.6||332.6||5393
1650971180000|2022-04-26 11:06:20|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.3|8120
1650971190000|2022-04-26 11:06:30|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.2|2839
1650971220000|2022-04-26 11:07:00||332.1||332.2||332.2||332.1|4182
1650971250000|2022-04-26 11:07:30|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|27462
1650971270000|2022-04-26 11:07:50||332.3||332.4||332.4||332.3|3081
1650971290000|2022-04-26 11:08:10||332.3||332.4||332.4||332.3|6677
1650971310000|2022-04-26 11:08:30||332.3||332.4||332.4||332.3|5529
1650971330000|2022-04-26 11:08:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|1546
1650971350000|2022-04-26 11:09:10|||||||||250
1650971360000|2022-04-26 11:09:20|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|6541
1650971390000|2022-04-26 11:09:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|2451
1650971420000|2022-04-26 11:10:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|7604
1650971590000|2022-04-26 11:13:10|332.9|332.8|332.9|332.8|332.9|332.8|332.8|332.7|5544
1650971600000|2022-04-26 11:13:20|333|332.7|332.8|332.7|333|332.7|332.8|332.6|74864
1650971640000|2022-04-26 11:14:00|332.7|332.6|332.7|332.6|332.8|332.7|332.7|332.5|9890
1650971650000|2022-04-26 11:14:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|10822
1650971660000|2022-04-26 11:14:20|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.6|11423
1650971670000|2022-04-26 11:14:30|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|23572
1650971680000|2022-04-26 11:14:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1479
1650971690000|2022-04-26 11:14:50|||||||||1495
1650971700000|2022-04-26 11:15:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|254
1650971730000|2022-04-26 11:15:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|4860
1650971760000|2022-04-26 11:16:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|573
1650971770000|2022-04-26 11:16:10|333||332.9||333||332.9||7636
1650971800000|2022-04-26 11:16:40|332.8|332.7|332.8|332.7|332.9|332.8|332.8|332.7|5632
1650971810000|2022-04-26 11:16:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|2467
1650971930000|2022-04-26 11:18:50|||||||||7592
1650971980000|2022-04-26 11:19:40|||||||||2627
1650972010000|2022-04-26 11:20:10|333||332.9||333||332.9||3934
1650972050000|2022-04-26 11:20:50|333|332.9|332.9|332.8|333|332.9|332.9|332.8|12484
1650972060000|2022-04-26 11:21:00|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|21131
1650972070000|2022-04-26 11:21:10||332.7||332.8||332.8||332.7|7542
1650972090000|2022-04-26 11:21:30|||||||||10000
1650972100000|2022-04-26 11:21:40|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|2779
1650972120000|2022-04-26 11:22:00|333||332.9||333||332.9||10397
1650972140000|2022-04-26 11:22:20|333||332.9||333||332.9||3828
1650972160000|2022-04-26 11:22:40|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|2650
1650972170000|2022-04-26 11:22:50|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|3205
1650972180000|2022-04-26 11:23:00|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|12507
1650972190000|2022-04-26 11:23:10|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|1346
1650972200000|2022-04-26 11:23:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|2148
1650972210000|2022-04-26 11:23:30|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|706
1650972220000|2022-04-26 11:23:40||332.7||332.7||332.7||332.7|1000
1650972260000|2022-04-26 11:24:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1506
1650972270000|2022-04-26 11:24:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|2006
1650972300000|2022-04-26 11:25:00|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|12242
1650972400000|2022-04-26 11:26:40||332.7||332.7||332.7||332.7|2000
1650972420000|2022-04-26 11:27:00|||||||||100
1650972470000|2022-04-26 11:27:50|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|7064
1650972480000|2022-04-26 11:28:00|332.9||332.9||332.9||332.9||748
1650972510000|2022-04-26 11:28:30|332.8||332.8||332.8||332.8||2217
1650972520000|2022-04-26 11:28:40|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1105
1650972530000|2022-04-26 11:28:50|||||||||1100
1650972600000|2022-04-26 11:30:00|332.6|332.5|332.6|332.5|332.6|332.6|332.6|332.5|1885
1650972670000|2022-04-26 11:31:10|||||||||43
1650972720000|2022-04-26 11:32:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|421
1650972760000|2022-04-26 11:32:40|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|20166
1650972770000|2022-04-26 11:32:50|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.4|2223
1650972790000|2022-04-26 11:33:10||332.5||332.5||332.5||332.5|0
1650972800000|2022-04-26 11:33:20|332.7||332.6||332.7||332.6||7094
1650972810000|2022-04-26 11:33:30|||||||||2261
1650972880000|2022-04-26 11:34:40|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|20484
1650972920000|2022-04-26 11:35:20|||||||||3614
1650972930000|2022-04-26 11:35:30||332.4||332.5||332.5||332.4|878
1650972970000|2022-04-26 11:36:10|332.5|332.4|332.4|332.3|332.6|332.4|332.4|332.3|6568
1650972990000|2022-04-26 11:36:30||332.2||332.2||332.3||332.2|0
1650973000000|2022-04-26 11:36:40|332.5|332.3|332.5|332.3|332.5|332.4|332.5|332.3|25308
1650973020000|2022-04-26 11:37:00||332.4||332.4||332.4||332.4|0
1650973070000|2022-04-26 11:37:50|332.4|332.3|332.4|332.3|332.4|332.4|332.4|332.3|17547
1650973160000|2022-04-26 11:39:20|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|6635
1650973170000|2022-04-26 11:39:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|43476
1650973210000|2022-04-26 11:40:10|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.2|5338
1650973220000|2022-04-26 11:40:20|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|3116
1650973270000|2022-04-26 11:41:10|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|500
1650973280000|2022-04-26 11:41:20|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|535
1650973290000|2022-04-26 11:41:30||332.4||332.5||332.5||332.4|1461
1650973300000|2022-04-26 11:41:40|332.7||332.7||332.7||332.7||4975
1650973330000|2022-04-26 11:42:10|||||||||1000
1650973410000|2022-04-26 11:43:30||332.6||332.6||332.6||332.5|4767
1650973460000|2022-04-26 11:44:20|332.8||332.8||332.8||332.7||7259
1650973470000|2022-04-26 11:44:30|332.7||332.7||332.7||332.7||0
1650973510000|2022-04-26 11:45:10|332.8||332.8||332.8||332.8||3777
1650973570000|2022-04-26 11:46:10|332.7|332.5|332.7|332.5|332.7|332.5|332.5|332.4|28657
1650973580000|2022-04-26 11:46:20|332.6||332.6||332.6||332.6||0
1650973610000|2022-04-26 11:46:50|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|1156
1650973630000|2022-04-26 11:47:10|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|511
1650973800000|2022-04-26 11:50:00|332.7||332.7||332.7||332.6||2039
1650973830000|2022-04-26 11:50:30||332.6||332.6||332.6||332.6|7212
1650973860000|2022-04-26 11:51:00||332.5||332.6||332.6||332.5|9362
1650973890000|2022-04-26 11:51:30|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|2153
1650973910000|2022-04-26 11:51:50|332.6||332.6||332.6||332.6||7500
1650973920000|2022-04-26 11:52:00|332.7||332.7||332.7||332.6||3783
1650973940000|2022-04-26 11:52:20||332.6||332.6||332.6||332.5|2246
1650973970000|2022-04-26 11:52:50|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|3037
1650973980000|2022-04-26 11:53:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|5461
1650974000000|2022-04-26 11:53:20||332.4||332.4||332.4||332.4|2240
1650974020000|2022-04-26 11:53:40|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.3|9173
1650974030000|2022-04-26 11:53:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|422
1650974180000|2022-04-26 11:56:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|20992
1650974220000|2022-04-26 11:57:00|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|5147
1650974380000|2022-04-26 11:59:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|11299
1650974400000|2022-04-26 12:00:00|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.7|6160
1650974430000|2022-04-26 12:00:30|332.8|332.8|332.9|332.7|332.9|332.8|332.8|332.7|2079
1650974450000|2022-04-26 12:00:50|||||||||433
1650974460000|2022-04-26 12:01:00|332.8||332.8||332.9||332.8||2587
1650974650000|2022-04-26 12:04:10||332.6||332.7||332.7||332.6|3595
1650974760000|2022-04-26 12:06:00|332.9|332.8|332.7|332.6|332.9|332.8|332.7|332.6|16153
1650974790000|2022-04-26 12:06:30|332.6|332.5|332.5|332.4|332.6|332.5|332.5|332.4|10799
1650974810000|2022-04-26 12:06:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|3844
1650974830000|2022-04-26 12:07:10|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|4516
1650974860000|2022-04-26 12:07:40||332.2||332.3||332.3||332.2|7584
1650974870000|2022-04-26 12:07:50|332.5|332.4|332.5|332.4|332.5|332.4|332.4|332.3|6337
1650974890000|2022-04-26 12:08:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|1671
1650974930000|2022-04-26 12:08:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|2263
1650974940000|2022-04-26 12:09:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|1752
1650974950000|2022-04-26 12:09:10|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|4167
1650975050000|2022-04-26 12:10:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|1587
1650975060000|2022-04-26 12:11:00|||||||||5
1650975120000|2022-04-26 12:12:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|511
1650975260000|2022-04-26 12:14:20||332.1||332.2||332.2||332.1|7444
1650975370000|2022-04-26 12:16:10|332.2|332.1|332.1|331.9|332.2|332.1|332.1|331.9|6734
1650975390000|2022-04-26 12:16:30||332||332||332||332|0
1650975520000|2022-04-26 12:18:40|332.2|332.1|332.1|332|332.2|332.1|332.1|332|9086
1650975540000|2022-04-26 12:19:00|332|331.9|332|331.9|332|331.9|332|331.9|4383
1650975580000|2022-04-26 12:19:40|||||||||3362
1650975630000|2022-04-26 12:20:30|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|1512
1650975650000|2022-04-26 12:20:50|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|5578
1650975660000|2022-04-26 12:21:00|331.8|331.7|331.8|331.7|331.8|331.7|331.7|331.6|8800
1650975730000|2022-04-26 12:22:10|331.9||331.8||331.9||331.8||5513
1650975740000|2022-04-26 12:22:20|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|4067
1650975750000|2022-04-26 12:22:30|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|929
1650975760000|2022-04-26 12:22:40|331.7|331.5|331.6|331.5|331.7|331.5|331.6|331.5|151
1650975780000|2022-04-26 12:23:00|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|869
1650975810000|2022-04-26 12:23:30||331.2||331.3||331.3||331.2|0
1650975910000|2022-04-26 12:25:10|331.3|331.2|331.5|331.4|331.5|331.4|331.3|331.2|6299
1650975920000|2022-04-26 12:25:20|331.6||331.5||331.6||331.5||2942
1650975950000|2022-04-26 12:25:50|331.4|331.3|331.5|331.3|331.5|331.4|331.4|331.3|11275
1650975970000|2022-04-26 12:26:10|331.6|331.4|331.6|331.5|331.6|331.5|331.6|331.4|5310
1650975980000|2022-04-26 12:26:20|331.7||331.7||331.7||331.7||1419
1650975990000|2022-04-26 12:26:30||331.6||331.6||331.6||331.6|0
1650976050000|2022-04-26 12:27:30||331.5||331.6||331.6||331.5|11179
1650976130000|2022-04-26 12:28:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2911
1650976140000|2022-04-26 12:29:00|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|9702
1650976220000|2022-04-26 12:30:20|331.6||331.7||331.7||331.6||0
1650976240000|2022-04-26 12:30:40|331.6||331.6||331.6||331.6||0
1650976340000|2022-04-26 12:32:20|||||||||950
1650976440000|2022-04-26 12:34:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|9756
1650976490000|2022-04-26 12:34:50|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|4686
1650976530000|2022-04-26 12:35:30||331.7||331.8||331.8||331.7|8311
1650976570000|2022-04-26 12:36:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|8649
1650976580000|2022-04-26 12:36:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|772
1650976600000|2022-04-26 12:36:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|4645
1650976610000|2022-04-26 12:36:50|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|4352
1650976620000|2022-04-26 12:37:00|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|509
1650976630000|2022-04-26 12:37:10|331.8|331.8|331.8|331.6|331.8|331.8|331.8|331.6|1053
1650976640000|2022-04-26 12:37:20|331.7|331.5|331.7|331.5|331.7|331.6|331.7|331.5|11084
1650976650000|2022-04-26 12:37:30||331.6||331.6||331.6||331.6|0
1650976660000|2022-04-26 12:37:40|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|4009
1650976670000|2022-04-26 12:37:50|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|0
1650976680000|2022-04-26 12:38:00||331.2||331.2||331.3||331.2|0
1650976690000|2022-04-26 12:38:10|331.3|331.3|331.4|331.2|331.4|331.3|331.3|331.2|4478
1650976700000|2022-04-26 12:38:20|331.3||331.3||331.3||331.3||1318
1650976720000|2022-04-26 12:38:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1555
1650976730000|2022-04-26 12:38:50||331.2||331.2||331.3||331.2|7224
1650976740000|2022-04-26 12:39:00||331.3||331.2||331.3||331.2|0
1650976750000|2022-04-26 12:39:10||331.3||331.2||331.3||331.2|0
1650976770000|2022-04-26 12:39:30||331.3||331.3||331.3||331.3|0
1650976910000|2022-04-26 12:41:50||331.2||331.3||331.3||331.2|2469
1650976920000|2022-04-26 12:42:00|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|3208
1650976940000|2022-04-26 12:42:20|331.1|331|331.1|330.9|331.1|331|331.1|330.9|15161
1650976950000|2022-04-26 12:42:30|331||331||331||331||0
1650976960000|2022-04-26 12:42:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|492
1650977000000|2022-04-26 12:43:20|331|330.7|330.8|330.7|331|330.9|330.8|330.7|13173
1650977010000|2022-04-26 12:43:30|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|4902
1650977030000|2022-04-26 12:43:50|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|59233
1650977040000|2022-04-26 12:44:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1623
1650977140000|2022-04-26 12:45:40|330.6|330|330.5|330.3|330.6|330.3|330|329.9|184418
1650977150000|2022-04-26 12:45:50|330.4||330.4||330.5||330.4||2220
1650977160000|2022-04-26 12:46:00|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|10741
1650977200000|2022-04-26 12:46:40|330.5|330.5|330.6|330.5|330.6|330.5|330.5|330.4|4948
1650977230000|2022-04-26 12:47:10|330.5|330.4|330.5|330.4|330.5|330.5|330.5|330.4|11902
1650977260000|2022-04-26 12:47:40|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|11701
1650977270000|2022-04-26 12:47:50|330.6|330.5|330.6|330.5|330.6|330.5|330.5|330.4|7729
1650977300000|2022-04-26 12:48:20|330.7|330.6|330.7|330.6|330.8|330.7|330.7|330.6|4276
1650977310000|2022-04-26 12:48:30|330.6|330.5|330.6|330.5|330.7|330.6|330.6|330.5|39769
1650977320000|2022-04-26 12:48:40|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|9423
1650977360000|2022-04-26 12:49:20|330.4|330.2|330.1|330|330.4|330.2|330.1|330|52581
1650977370000|2022-04-26 12:49:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|526
1650977390000|2022-04-26 12:49:50|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|19330
1650977400000|2022-04-26 12:50:00|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|16643
1650977410000|2022-04-26 12:50:10||330.5||330.5||330.5||330.5|0
1650977420000|2022-04-26 12:50:20|||||||||3665
1650977430000|2022-04-26 12:50:30|330.7||330.7||330.7||330.7||481
1650977440000|2022-04-26 12:50:40|330.8||330.7||330.8||330.7||0
1650977450000|2022-04-26 12:50:50||330.6||330.6||330.6||330.6|0
1650977460000|2022-04-26 12:51:00|330.8|330.7|330.7|330.5|330.8|330.7|330.7|330.5|7426
1650977650000|2022-04-26 12:54:10||330.6||330.5||330.6||330.5|0
1650977710000|2022-04-26 12:55:10||330.6||330.5||330.6||330.5|0
1650977730000|2022-04-26 12:55:30|330.8|330.6|330.7|330.5|330.8|330.6|330.7|330.5|25269
1650977740000|2022-04-26 12:55:40|330.6||330.7||330.7||330.6||3555
1650977750000|2022-04-26 12:55:50||330.6||330.5||330.6||330.5|0
1650977760000|2022-04-26 12:56:00||330.6||330.6||330.6||330.5|2440
1650977790000|2022-04-26 12:56:30|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|46657
1650977800000|2022-04-26 12:56:40|331||331||331||331||3751
1650977810000|2022-04-26 12:56:50||330.9||330.9||330.9||330.9|1541
1650977870000|2022-04-26 12:57:50|331.1|331|331.1|331|331.1|331|331.1|331|888
1650977880000|2022-04-26 12:58:00|||||||||1389
1650977900000|2022-04-26 12:58:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|3413
1650977910000|2022-04-26 12:58:30|||||||||239
1650977940000|2022-04-26 12:59:00|331.3|331.2|331.2|331.1|331.4|331.2|331.2|331.1|29515
1650977960000|2022-04-26 12:59:20|331.1|331|331.1|331|331.2|331.1|331.1|330.9|21901
1650977970000|2022-04-26 12:59:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2140
1650978040000|2022-04-26 13:00:40||331||331.1||331.1||331|9895
1650978050000|2022-04-26 13:00:50||331||331.1||331.1||331|2724
1650978060000|2022-04-26 13:01:00|331.1|331|331.1|331|331.1|331|331.1|331|465
1650978070000|2022-04-26 13:01:10|331|330.9|331|330.9|331|330.9|331|330.8|1158
1650978120000|2022-04-26 13:02:00|330.9|330.8|330.9|330.8|331|330.9|330.9|330.8|25293
1650978130000|2022-04-26 13:02:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|296
1650978150000|2022-04-26 13:02:30|330.9||330.8||330.9||330.8||2103
1650978160000|2022-04-26 13:02:40|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|3382
1650978170000|2022-04-26 13:02:50||330.8||330.8||330.8||330.8|0
1650978180000|2022-04-26 13:03:00|331|330.9|331|330.9|331|330.9|331|330.9|3582
1650978190000|2022-04-26 13:03:10|331.1|331|331.1|330.9|331.1|331|331|330.9|6387
1650978200000|2022-04-26 13:03:20||331||331||331||331|0
1650978320000|2022-04-26 13:05:20|331|330.9|331.1|331|331.1|331|331|330.9|18307
1650978330000|2022-04-26 13:05:30|331|330.9|331|330.9|331|331|331|330.9|6029
1650978370000|2022-04-26 13:06:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2745
1650978410000|2022-04-26 13:06:50|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|5713
1650978420000|2022-04-26 13:07:00|||||||||1098
1650978440000|2022-04-26 13:07:20|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|4108
1650978510000|2022-04-26 13:08:30|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|16774
1650978520000|2022-04-26 13:08:40||330.7||330.7||330.7||330.7|1750
1650978530000|2022-04-26 13:08:50|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|2801
1650978560000|2022-04-26 13:09:20||330.6||330.7||330.7||330.6|2938
1650978590000|2022-04-26 13:09:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|19309
1650978600000|2022-04-26 13:10:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|21096
1650978610000|2022-04-26 13:10:10|||||||||2280
1650978620000|2022-04-26 13:10:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|2358
1650978640000|2022-04-26 13:10:40|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|4313
1650978650000|2022-04-26 13:10:50||330.6||330.5||330.6||330.5|0
1650978660000|2022-04-26 13:11:00|330.6|330.6|330.6|330.4|330.6|330.6|330.6|330.4|3394
1650978700000|2022-04-26 13:11:40||330.5||330.5||330.5||330.5|0
1650978730000|2022-04-26 13:12:10|||||||||10186
1650978770000|2022-04-26 13:12:50|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|4408
1650978790000|2022-04-26 13:13:10|330.4|330.3|330.4|330.3|330.4|330.3|330.3|330.2|15151
1650978840000|2022-04-26 13:14:00|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|8809
1650978860000|2022-04-26 13:14:20||330.4||330.4||330.4||330.4|0
1650978930000|2022-04-26 13:15:30|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|4543
1650978950000|2022-04-26 13:15:50|||||||||1125
1650979040000|2022-04-26 13:17:20|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|1772
1650979080000|2022-04-26 13:18:00|330.5||330.5||330.5||330.5||5749
1650979110000|2022-04-26 13:18:30||330.4||330.4||330.4||330.4|0
1650979150000|2022-04-26 13:19:10|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|1375
1650979160000|2022-04-26 13:19:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|2095
1650979170000|2022-04-26 13:19:30||330.2||330.2||330.2||330.2|8699
1650979180000|2022-04-26 13:19:40|330.3||330.3||330.3||330.3||0
1650979290000|2022-04-26 13:21:30|330.4|330.1|330.3|330.2|330.4|330.2|330.2|330.1|16137
1650979360000|2022-04-26 13:22:40||330.1||330.2||330.2||330.1|8371
1650979380000|2022-04-26 13:23:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|521
1650979430000|2022-04-26 13:23:50|330.1|330|330|329.9|330.1|330|330|329.9|12130
1650979440000|2022-04-26 13:24:00|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|49107
1650979450000|2022-04-26 13:24:10|||||||||1471
1650979490000|2022-04-26 13:24:50|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|11105
1650979560000|2022-04-26 13:26:00||329.5||329.6||329.6||329.5|10000
1650979570000|2022-04-26 13:26:10|||||||||393
1650979580000|2022-04-26 13:26:20|||||||||180
1650979610000|2022-04-26 13:26:50|||||||||10000
1650979620000|2022-04-26 13:27:00|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.6|6258
1650979680000|2022-04-26 13:28:00|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.7|13511
1650979740000|2022-04-26 13:29:00|330|329.8|329.9|329.8|330|329.9|329.9|329.8|15758
1650979760000|2022-04-26 13:29:20|330||330||330||329.9||1888
1650979770000|2022-04-26 13:29:30||329.9||329.9||329.9||329.9|0
1650979780000|2022-04-26 13:29:40|329.9|329.8|329.9|329.8|330|329.9|329.9|329.8|4498
1650979790000|2022-04-26 13:29:50|329.8|329.7|329.8|329.7|329.8|329.8|329.8|329.6|1766
1650979800000|2022-04-26 13:30:00|329.9|329.8|329.9|329.8|330|329.9|329.9|329.8|16328
1650979810000|2022-04-26 13:30:10|330|329.9|330|329.9|330|329.9|330|329.9|8046
1650979820000|2022-04-26 13:30:20|||||||||120
1650979830000|2022-04-26 13:30:30|330.1|330|330.1|330|330.2|330|330.1|329.9|5104
1650979850000|2022-04-26 13:30:50|||||||||2425
1650979880000|2022-04-26 13:31:20|330.2|330.1|330.1|330|330.2|330.1|330.1|330|2277
1650979890000|2022-04-26 13:31:30|330|329.9|330|329.9|330|329.9|330|329.8|17317
1650979910000|2022-04-26 13:31:50|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|837
1650979920000|2022-04-26 13:32:00|330|329.8|330|329.9|330|329.9|330|329.7|6212
1650979940000|2022-04-26 13:32:20|330.1|330|330.2|330|330.2|330|330.1|330|5723
1650979970000|2022-04-26 13:32:50|330.3|330.1|330.3|330.2|330.3|330.2|330.3|330.1|2612
1650979980000|2022-04-26 13:33:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|2987
1650979990000|2022-04-26 13:33:10||330.2||330.3||330.3||330.2|10000
1650980000000|2022-04-26 13:33:20|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|2431
1650980010000|2022-04-26 13:33:30||330.4||330.5||330.5||330.4|12068
1650980090000|2022-04-26 13:34:50|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|29468
1650980100000|2022-04-26 13:35:00|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.4|15243
1650980110000|2022-04-26 13:35:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|474
1650980120000|2022-04-26 13:35:20|||||||||355
1650980130000|2022-04-26 13:35:30|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.6|1119
1650980140000|2022-04-26 13:35:40|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|1051
1650980160000|2022-04-26 13:36:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|16649
1650980170000|2022-04-26 13:36:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|8612
1650980180000|2022-04-26 13:36:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|3135
1650980210000|2022-04-26 13:36:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|5782
1650980230000|2022-04-26 13:37:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|4153
1650980240000|2022-04-26 13:37:20|330.7|330.6|330.8|330.6|330.8|330.7|330.7|330.6|6826
1650980250000|2022-04-26 13:37:30|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.7|0
1650980260000|2022-04-26 13:37:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|4976
1650980280000|2022-04-26 13:38:00|331|330.9|331|330.9|331|330.9|331|330.9|967
1650980290000|2022-04-26 13:38:10|330.9|330.8|331.1|331|331.1|331|330.9|330.8|1077
1650980300000|2022-04-26 13:38:20|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|8943
1650980320000|2022-04-26 13:38:40|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|18273
1650980330000|2022-04-26 13:38:50|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|3640
1650980420000|2022-04-26 13:40:20|331.2|331.1|331.1|331|331.2|331.1|331.1|330.9|7110
1650980430000|2022-04-26 13:40:30|331.2|330.9|331.1|330.9|331.2|330.9|331|330.9|3973
1650980450000|2022-04-26 13:40:50|331|330.8|331|330.9|331|330.9|331|330.8|2416
1650980460000|2022-04-26 13:41:00|331.1|331|331.1|331|331.1|331|331.1|331|0
1650980470000|2022-04-26 13:41:10|331|330.9|331|330.9|331.1|331|331|330.9|6729
1650980480000|2022-04-26 13:41:20||330.8||330.9||330.9||330.8|0
1650980520000|2022-04-26 13:42:00|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|6135
1650980530000|2022-04-26 13:42:10||330.8||330.8||330.8||330.8|2146
1650980560000|2022-04-26 13:42:40|331|330.9|331.1|331|331.1|331|331|330.9|1009
1650980570000|2022-04-26 13:42:50|331|330.9|331|330.9|331.1|330.9|331|330.9|1153
1650980590000|2022-04-26 13:43:10|331.1|331|331.1|331|331.1|331|331.1|331|0
1650980600000|2022-04-26 13:43:20|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|12894
1650980610000|2022-04-26 13:43:30|331.2||331.2||331.2||331.2||0
1650980640000|2022-04-26 13:44:00|||||||||1660
1650980650000|2022-04-26 13:44:10|331.3||331.3||331.3||331.3||525
1650980670000|2022-04-26 13:44:30|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|1750
1650980680000|2022-04-26 13:44:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|5984
1650980720000|2022-04-26 13:45:20|331.3||331.3||331.3||331.3||0
1650980730000|2022-04-26 13:45:30||331.1||331.2||331.2||331.1|12195
1650980740000|2022-04-26 13:45:40|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|7593
1650980770000|2022-04-26 13:46:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|4993
1650980810000|2022-04-26 13:46:50|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|7315
1650980830000|2022-04-26 13:47:10|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|4766
1650980860000|2022-04-26 13:47:40|331.5|331.4|331.5|331.4|331.6|331.5|331.5|331.4|26329
1650980870000|2022-04-26 13:47:50|331.6||331.6||331.6||331.6||0
1650980880000|2022-04-26 13:48:00||331.5||331.5||331.5||331.5|0
1650980900000|2022-04-26 13:48:20|331.7||331.7||331.7||331.7||3374
1650980910000|2022-04-26 13:48:30||331.6||331.6||331.6||331.6|0
1650980960000|2022-04-26 13:49:20|331.8|331.5|331.7|331.6|331.8|331.6|331.6|331.5|30091
1650981000000|2022-04-26 13:50:00|331.6|331.5|331.6|331.5|331.7|331.6|331.6|331.5|13212
1650981010000|2022-04-26 13:50:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|3138
1650981030000|2022-04-26 13:50:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|2175
1650981050000|2022-04-26 13:50:50|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|12583
1650981070000|2022-04-26 13:51:10|||||||||500
1650981080000|2022-04-26 13:51:20|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|36096
1650981090000|2022-04-26 13:51:30|331.5|331.5|331.6|331.4|331.6|331.5|331.5|331.4|5654
1650981100000|2022-04-26 13:51:40|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|1659
1650981110000|2022-04-26 13:51:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1650981120000|2022-04-26 13:52:00|331.4||331.3||331.4||331.3||6454
1650981130000|2022-04-26 13:52:10|331.4||331.4||331.4||331.4||9016
1650981150000|2022-04-26 13:52:30|331.3||331.3||331.3||331.3||1750
1650981180000|2022-04-26 13:53:00|331.2|331.1|331.4|331.3|331.4|331.3|331.2|331.1|29188
1650981190000|2022-04-26 13:53:10|||||||||1980
1650981200000|2022-04-26 13:53:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|3469
1650981290000|2022-04-26 13:54:50|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|4119
1650981300000|2022-04-26 13:55:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|4922
1650981310000|2022-04-26 13:55:10|331.1|331|331|330.9|331.1|331.1|331|330.9|551
1650981320000|2022-04-26 13:55:20|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|0
1650981330000|2022-04-26 13:55:30|331|330.9|331|330.9|331|330.9|331|330.9|7288
1650981360000|2022-04-26 13:56:00|330.9|330.8|331|330.9|331|330.9|330.9|330.7|9092
1650981400000|2022-04-26 13:56:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|6025
1650981410000|2022-04-26 13:56:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1198
1650981430000|2022-04-26 13:57:10|330.9|330.8|331|330.9|331|330.9|330.9|330.8|8280
1650981440000|2022-04-26 13:57:20|331.1|331|331.1|331|331.1|331|331.1|331|3290
1650981450000|2022-04-26 13:57:30|331.2|331.1|331.2|331|331.2|331.1|331.2|331|766
1650981460000|2022-04-26 13:57:40|331.1|331.1|331.2|331.1|331.2|331.1|331.1|331.1|2490
1650981470000|2022-04-26 13:57:50|331.3||331.2||331.3||331.2||3861
1650981480000|2022-04-26 13:58:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|500
1650981490000|2022-04-26 13:58:10|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|8646
1650981500000|2022-04-26 13:58:20|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1650981530000|2022-04-26 13:58:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|4522
1650981540000|2022-04-26 13:59:00|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.3|1116
1650981550000|2022-04-26 13:59:10||331.5||331.5||331.5||331.5|0
1650981600000|2022-04-26 14:00:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|13412
1650981610000|2022-04-26 14:00:10|||||||||1239
1650981620000|2022-04-26 14:00:20|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|1447
1650981630000|2022-04-26 14:00:30|331.8||331.7||331.8||331.7||2187
1650981640000|2022-04-26 14:00:40|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|10621
1650981660000|2022-04-26 14:01:00|331.8|331.7|331.9|331.8|332|331.9|331.8|331.7|44919
1650981680000|2022-04-26 14:01:20|332|331.9|332|331.9|332|331.9|332|331.9|474
1650981690000|2022-04-26 14:01:30|332.1|332|332.1|332|332.1|332|332.1|332|1103
1650981710000|2022-04-26 14:01:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1533
1650981730000|2022-04-26 14:02:10|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|0
1650981740000|2022-04-26 14:02:20|332.3|332.3|332.5|332.4|332.5|332.4|332.3|332.2|19998
1650981750000|2022-04-26 14:02:30|332.4|332.3|332.5|332.4|332.6|332.5|332.4|332.3|34770
1650981770000|2022-04-26 14:02:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|1336
1650981810000|2022-04-26 14:03:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|28918
1650981820000|2022-04-26 14:03:40|332.8|332.7|332.7|332.6|332.8|332.7|332.6|332.5|10737
1650981830000|2022-04-26 14:03:50|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|18783
1650981860000|2022-04-26 14:04:20|332.8|332.6|332.9|332.8|332.9|332.8|332.8|332.6|2309
1650981880000|2022-04-26 14:04:40|333|332.9|332.9|332.7|333|332.9|332.9|332.7|81473
1650981890000|2022-04-26 14:04:50||332.8||332.8||332.8||332.7|0
1650981900000|2022-04-26 14:05:00|333|332.7|333.1|332.9|333.2|333.1|333|332.7|139851
1650981910000|2022-04-26 14:05:10|333||333||333||333||0
1650981920000|2022-04-26 14:05:20|333.1|333|333.2|333.1|333.2|333.1|333.1|333|14077
1650981930000|2022-04-26 14:05:30|333.1|333|333.1|333|333.1|333|333.1|333|6101
1650981940000|2022-04-26 14:05:40|333.2||333.2||333.2||333.2||3235
1650981950000|2022-04-26 14:05:50|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333|1750
1650981980000|2022-04-26 14:06:20|333.1|333|333.2|333.1|333.2|333.1|333.1|333|17752
1650981990000|2022-04-26 14:06:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.1|6864
1650982000000|2022-04-26 14:06:40|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|12099
1650982010000|2022-04-26 14:06:50|333.1|333|333.1|332.9|333.1|333|333|332.9|5184
1650982020000|2022-04-26 14:07:00||333||332.9||333||332.9|0
1650982030000|2022-04-26 14:07:10|333|332.8|333|332.8|333|332.9|333|332.8|7836
1650982070000|2022-04-26 14:07:50||332.9||332.9||332.9||332.9|183
1650982100000|2022-04-26 14:08:20||332.8||332.9||332.9||332.8|528
1650982110000|2022-04-26 14:08:30||332.8||332.9||332.9||332.8|500
1650982140000|2022-04-26 14:09:00||332.8||332.8||332.9||332.8|2699
1650982150000|2022-04-26 14:09:10||332.9||332.9||332.9||332.9|0
1650982170000|2022-04-26 14:09:30|333.1|333|333.1|333|333.1|333|333.1|333|9122
1650982180000|2022-04-26 14:09:40|333.2||333.2||333.2||333.2||383
1650982190000|2022-04-26 14:09:50|333.3|333.1|333.3|333.1|333.3|333.2|333.3|333.1|14152
1650982210000|2022-04-26 14:10:10||333.2||333.2||333.2||333.2|0
1650982220000|2022-04-26 14:10:20|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|7585
1650982230000|2022-04-26 14:10:30|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|3476
1650982240000|2022-04-26 14:10:40|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|12791
1650982280000|2022-04-26 14:11:20|333.3|333.2|333.3|333.1|333.3|333.3|333.3|333.1|7659
1650982290000|2022-04-26 14:11:30|333.2|333|333|332.9|333.2|333|333|332.9|6228
1650982300000|2022-04-26 14:11:40|332.9|332.8|333|332.8|333|332.8|332.9|332.7|2020
1650982310000|2022-04-26 14:11:50||332.9||332.9||332.9||332.9|0
1650982320000|2022-04-26 14:12:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|503
1650982330000|2022-04-26 14:12:10|333|332.9|333.1|332.9|333.1|332.9|333|332.9|7324
1650982350000|2022-04-26 14:12:30||333||332.9||333||332.9|853
1650982360000|2022-04-26 14:12:40|||||||||354
1650982370000|2022-04-26 14:12:50|333||333||333||333||2884
1650982380000|2022-04-26 14:13:00|332.9|332.8|332.7|332.6|332.9|332.8|332.7|332.6|8924
1650982390000|2022-04-26 14:13:10|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|2801
1650982400000|2022-04-26 14:13:20||332.8||332.8||332.8||332.8|0
1650982440000|2022-04-26 14:14:00|||||||||3581
1650982490000|2022-04-26 14:14:50|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|3767
1650982500000|2022-04-26 14:15:00||332.6||332.7||332.7||332.6|0
1650982510000|2022-04-26 14:15:10|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.5|3836
1650982550000|2022-04-26 14:15:50|332.7|332.6|332.7|332.6|332.8|332.7|332.6|332.5|27981
1650982590000|2022-04-26 14:16:30|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|5854
1650982610000|2022-04-26 14:16:50|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|10237
1650982620000|2022-04-26 14:17:00||332.6||332.6||332.6||332.6|0
1650982660000|2022-04-26 14:17:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|6336
1650982670000|2022-04-26 14:17:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|17430
1650982680000|2022-04-26 14:18:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|3694
1650982710000|2022-04-26 14:18:30|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|4786
1650982730000|2022-04-26 14:18:50|332.8|332.8|332.9|332.8|332.9|332.8|332.8|332.7|7168
1650982790000|2022-04-26 14:19:50|333|332.9|333|332.9|333|332.9|333|332.8|4545
1650982820000|2022-04-26 14:20:20|||||||||116
1650982830000|2022-04-26 14:20:30|333.1|333|332.9|332.8|333.1|333|332.9|332.8|29476
1650982850000|2022-04-26 14:20:50|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|5708
1650982860000|2022-04-26 14:21:00|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|26419
1650982870000|2022-04-26 14:21:10|332.7|332.5|332.7|332.6|332.7|332.6|332.7|332.5|2708
1650982880000|2022-04-26 14:21:20||332.5||332.6||332.6||332.5|0
1650982890000|2022-04-26 14:21:30|332.6|332.5|332.5|332.3|332.6|332.5|332.5|332.3|3211
1650982900000|2022-04-26 14:21:40|||||||||101
1650982910000|2022-04-26 14:21:50|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|0
1650982920000|2022-04-26 14:22:00|332.5|332.3|332.7|332.6|332.7|332.6|332.5|332.3|5433
1650982930000|2022-04-26 14:22:10|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|9037
1650982940000|2022-04-26 14:22:20|332.6|332.5|332.5|332.3|332.6|332.6|332.5|332.3|40739
1650982960000|2022-04-26 14:22:40|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|0
1650982970000|2022-04-26 14:22:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|5557
1650982980000|2022-04-26 14:23:00|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|4704
1650982990000|2022-04-26 14:23:10|332.4|332.2|332.5|332.4|332.5|332.4|332.3|332.2|18091
1650983000000|2022-04-26 14:23:20||332.3||332.4||332.4||332.3|3855
1650983010000|2022-04-26 14:23:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|12609
1650983040000|2022-04-26 14:24:00|332.5|332.4|332.4|332.3|332.6|332.5|332.4|332.2|2523
1650983090000|2022-04-26 14:24:50|332.3|332.2|332.1|332|332.3|332.3|332.1|332|18535
1650983100000|2022-04-26 14:25:00|332|331.9|332|331.9|332|331.9|332|331.8|4167
1650983110000|2022-04-26 14:25:10||331.8||331.8||331.8||331.8|104
1650983130000|2022-04-26 14:25:30|332.1|331.9|332.2|332|332.2|332.1|332.1|331.9|63048
1650983160000|2022-04-26 14:26:00|332.1|331.9|332|331.8|332.1|331.9|332|331.8|344
1650983170000|2022-04-26 14:26:10|332.1|331.9|332.1|331.9|332.1|332|332|331.8|5304
1650983190000|2022-04-26 14:26:30|332||332.1||332.1||332||0
1650983210000|2022-04-26 14:26:50|332|331.8|331.9|331.7|332|331.8|331.9|331.7|2063
1650983220000|2022-04-26 14:27:00|332|331.8|332|331.8|332|331.8|332|331.8|6348
1650983240000|2022-04-26 14:27:20|332.1|331.9|332.1|332|332.1|332|332|331.9|5954
1650983250000|2022-04-26 14:27:30|332.2|332.1|332.1|331.9|332.2|332.1|332.1|331.9|18289
1650983260000|2022-04-26 14:27:40|332|332|332.2|332|332.2|332|332|331.9|2750
1650983270000|2022-04-26 14:27:50|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332.1|364
1650983280000|2022-04-26 14:28:00|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|1592
1650983290000|2022-04-26 14:28:10|332.4|332.4|332.5|332.3|332.5|332.4|332.4|332.3|225
1650983300000|2022-04-26 14:28:20|332.4|332.4|332.5|332.3|332.5|332.4|332.4|332.3|529
1650983310000|2022-04-26 14:28:30|332.6|332.4|332.5|332.3|332.6|332.4|332.5|332.3|13744
1650983320000|2022-04-26 14:28:40||332.4||332.4||332.4||332.4|0
1650983330000|2022-04-26 14:28:50|332.6||332.6||332.6||332.6||0
1650983340000|2022-04-26 14:29:00|332.5||332.6||332.6||332.5||6735
1650983350000|2022-04-26 14:29:10|332.5|332.5|332.5|332.4|332.6|332.5|332.5|332.4|6316
1650983360000|2022-04-26 14:29:20|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|2753
1650983370000|2022-04-26 14:29:30|332.7|332.6|332.6|332.5|332.7|332.6|332.5|332.4|25586
1650983390000|2022-04-26 14:29:50|332.7|332.6|332.8|332.7|332.9|332.7|332.7|332.6|623
1650983400000|2022-04-26 14:30:00|332.7|332.6|332.5|332.4|332.7|332.6|332.5|332.4|30271
1650983410000|2022-04-26 14:30:10|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|11418
1650983440000|2022-04-26 14:30:40|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.4|16265
1650983450000|2022-04-26 14:30:50|332.7||332.6||332.7||332.6||0
1650983460000|2022-04-26 14:31:00|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|139
1650983480000|2022-04-26 14:31:20|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|4749
1650983490000|2022-04-26 14:31:30|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1650983510000|2022-04-26 14:31:50||332.6||332.5||332.6||332.5|1750
1650983520000|2022-04-26 14:32:00|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|562
1650983530000|2022-04-26 14:32:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|517
1650983560000|2022-04-26 14:32:40||332.2||332.3||332.3||332.2|2415
1650983580000|2022-04-26 14:33:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|2862
1650983590000|2022-04-26 14:33:10||332.3||332.3||332.4||332.3|1463
1650983600000|2022-04-26 14:33:20|332.6|332.4|332.5|332.3|332.6|332.5|332.5|332.3|11208
1650983610000|2022-04-26 14:33:30|332.4|332.4|332.4|332.3|332.4|332.4|332.4|332.3|0
1650983640000|2022-04-26 14:34:00||332.2||332.3||332.3||332.2|536
1650983660000|2022-04-26 14:34:20||332.2||332.3||332.3||332.2|5514
1650983670000|2022-04-26 14:34:30|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1179
1650983690000|2022-04-26 14:34:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|2749
1650983700000|2022-04-26 14:35:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|3206
1650983710000|2022-04-26 14:35:10|332.4|332.3|332.6|332.4|332.6|332.5|332.4|332.3|5873
1650983720000|2022-04-26 14:35:20|332.5|332.5|332.6|332.4|332.6|332.5|332.5|332.4|7649
1650983750000|2022-04-26 14:35:50||332.5||332.5||332.5||332.5|0
1650983770000|2022-04-26 14:36:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|4649
1650983790000|2022-04-26 14:36:30|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|8749
1650983830000|2022-04-26 14:37:10|||||||||1561
1650983850000|2022-04-26 14:37:30||332.6||332.6||332.6||332.6|0
1650983860000|2022-04-26 14:37:40|332.6|332.3|332.6|332.4|332.6|332.4|332.5|332.3|776
1650983870000|2022-04-26 14:37:50|332.8|332.5|332.8|332.6|332.8|332.6|332.8|332.5|522
1650983880000|2022-04-26 14:38:00|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|2947
1650983910000|2022-04-26 14:38:30|332.5|332.4|332.3|332.1|332.5|332.4|332.3|332.1|2374
1650983920000|2022-04-26 14:38:40|332.5|332.3|332.5|332.2|332.5|332.3|332.4|332.2|1972
1650983930000|2022-04-26 14:38:50|332.4||332.5||332.5||332.4||0
1650983940000|2022-04-26 14:39:00|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.3|0
1650983960000|2022-04-26 14:39:20|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.4|1459
1650983980000|2022-04-26 14:39:40|332.6|332.4|332.7|332.4|332.7|332.4|332.6|332.4|0
1650983990000|2022-04-26 14:39:50|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.3|2026
1650984000000|2022-04-26 14:40:00|332.5|332.4|332.7|332.4|332.7|332.4|332.5|332.4|0
1650984030000|2022-04-26 14:40:30|332.6||332.6||332.6||332.6||0
1650984050000|2022-04-26 14:40:50|332.7||332.7||332.7||332.7||295
1650984080000|2022-04-26 14:41:20||332.5||332.5||332.5||332.5|0
1650984100000|2022-04-26 14:41:40|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|300
1650984110000|2022-04-26 14:41:50|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|0
1650984140000|2022-04-26 14:42:20|||||||||489
1650984150000|2022-04-26 14:42:30|332.4|332.2|332.4|332.1|332.4|332.2|332.4|332.1|456
1650984160000|2022-04-26 14:42:40|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|0
1650984170000|2022-04-26 14:42:50|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|0
1650984190000|2022-04-26 14:43:10|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1650984200000|2022-04-26 14:43:20|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|406
1650984220000|2022-04-26 14:43:40|332.2|332|332.2|332|332.2|332|332.2|332|0
1650984240000|2022-04-26 14:44:00|332.3||332.3||332.3||332.3||514
1650984250000|2022-04-26 14:44:10|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|0
1650984260000|2022-04-26 14:44:20|332.2|332|332.2|331.9|332.2|332|332.1|331.9|0
1650984270000|2022-04-26 14:44:30|332.1||332.1||332.1||332.1||515
1650984300000|2022-04-26 14:45:00|332|331.8|332|331.7|332|331.8|332|331.7|1449
1650984310000|2022-04-26 14:45:10|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|0
1650984320000|2022-04-26 14:45:20|332.2|332|332.2|332|332.2|332|332.2|332|598
1650984350000|2022-04-26 14:45:50|332.3|332.1|332.3|332|332.3|332.1|332.3|332|2065
1650984360000|2022-04-26 14:46:00||332.1||332.1||332.1||332.1|0
1650984370000|2022-04-26 14:46:10|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.8|1593
1650984400000|2022-04-26 14:46:40|332|331.8|332|331.8|332|331.8|332|331.8|565
1650984410000|2022-04-26 14:46:50||331.7||331.8||331.8||331.7|0
1650984420000|2022-04-26 14:47:00|331.8|331.7|331.8|331.5|331.8|331.7|331.8|331.5|790
1650984440000|2022-04-26 14:47:20|331.7||331.7||331.7||331.7||2065
1650984450000|2022-04-26 14:47:30||331.4||331.5||331.5||331.4|518
1650984460000|2022-04-26 14:47:40||331.4||331.4||331.5||331.4|0
1650984470000|2022-04-26 14:47:50|331.6||331.6||331.6||331.6||215
1650984480000|2022-04-26 14:48:00|331.8|331.5|331.8|331.5|331.8|331.5|331.8|331.5|538
1650984510000|2022-04-26 14:48:30|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|2065
1650984520000|2022-04-26 14:48:40|331.8|331.5|331.9|331.6|331.9|331.6|331.8|331.5|715
1650984530000|2022-04-26 14:48:50|332|331.7|331.8|331.6|332|331.7|331.8|331.6|1866
1650984540000|2022-04-26 14:49:00|331.9|331.7|331.9|331.7|331.9|331.7|331.8|331.7|0
1650984550000|2022-04-26 14:49:10|331.7|331.5|331.7|331.4|331.7|331.5|331.7|331.4|1667
1650984570000|2022-04-26 14:49:30|331.5|331.3|331.4|331.1|331.5|331.3|331.3|331.1|2673
1650984580000|2022-04-26 14:49:40|331.1|331.2|331.1|330.9|331.1|331.2|331.1|330.9|2530
1650984590000|2022-04-26 14:49:50|331.2||331.2||331.2||331.2||780
1650984610000|2022-04-26 14:50:10|||||||||4138
1650984620000|2022-04-26 14:50:20|331.1|330.8|331.1|330.8|331.1|330.8|331.1|330.8|0
1650984640000|2022-04-26 14:50:40|331.2|331|331.2|330.9|331.2|331|331.2|330.9|100
1650984650000|2022-04-26 14:50:50|331.1||331.1||331.1||331.1||0
1650984660000|2022-04-26 14:51:00|331.2|330.8|331.1|330.9|331.2|330.9|331.1|330.8|3202
1650984680000|2022-04-26 14:51:20|331.2|331|331.3|331|331.3|331|331.2|331|516
1650984690000|2022-04-26 14:51:30|331.4|331.1|331.5|331.2|331.5|331.2|331.4|331.1|1750
1650984700000|2022-04-26 14:51:40|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|314
1650984710000|2022-04-26 14:51:50|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|3671
1650984720000|2022-04-26 14:52:00||331.4||331.4||331.4||331.3|4147
1650984730000|2022-04-26 14:52:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|500
1650984760000|2022-04-26 14:52:40||331.2||331.3||331.3||331.2|1968
1650984780000|2022-04-26 14:53:00|||||||||370
1650984790000|2022-04-26 14:53:10|331.3|331.2|331|330.9|331.3|331.3|331|330.9|67558
1650984810000|2022-04-26 14:53:30|331.1||331||331.1||331||19378
1650984840000|2022-04-26 14:54:00|330.9|330.8|331|330.9|331|330.9|330.9|330.7|12788
1650984860000|2022-04-26 14:54:20|331.1||331.1||331.1||331||13642
1650984870000|2022-04-26 14:54:30|331.2|331|331.2|331.1|331.2|331.1|331.2|331|299
1650984880000|2022-04-26 14:54:40|331.3|331.2|331.4|331.2|331.4|331.2|331.2|331.2|3795
1650984890000|2022-04-26 14:54:50|331.3||331.3||331.3||331.3||0
1650984900000|2022-04-26 14:55:00|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|5207
1650984910000|2022-04-26 14:55:10||331.1||331.2||331.2||331.1|8945
1650984950000|2022-04-26 14:55:50||331.1||331.2||331.2||331.1|1961
1650984960000|2022-04-26 14:56:00|||||||||28
1650984970000|2022-04-26 14:56:10|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|4264
1650984980000|2022-04-26 14:56:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2369
1650984990000|2022-04-26 14:56:30|||||||||17
1650985000000|2022-04-26 14:56:40|||||||||25
1650985010000|2022-04-26 14:56:50|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331.2|3732
1650985020000|2022-04-26 14:57:00||331.1||331.1||331.1||331.1|2918
1650985030000|2022-04-26 14:57:10||331.2||331.2||331.2||331.1|0
1650985040000|2022-04-26 14:57:20||331.1||331.1||331.2||331.1|4257
1650985060000|2022-04-26 14:57:40|331.2||331.2||331.2||331.2||0
1650985080000|2022-04-26 14:58:00||331||331||331||331|160
1650985090000|2022-04-26 14:58:10|331.1|331.1|331.1|331|331.1|331.1|331.1|331|1100
1650985120000|2022-04-26 14:58:40|331|330.9|331.1|331|331.1|331|331|330.9|5414
1650985130000|2022-04-26 14:58:50|331|330.9|331.1|331|331.1|331|331|330.9|10784
1650985140000|2022-04-26 14:59:00|331.2|331.1|331.2|331|331.2|331.1|331.1|331|3
1650985150000|2022-04-26 14:59:10|331.1||331.1||331.1||331.1||0
1650985160000|2022-04-26 14:59:20||330.9||330.9||330.9||330.9|536
1650985170000|2022-04-26 14:59:30|331||331||331||331||0
1650985180000|2022-04-26 14:59:40|331.1||331||331.1||331||502
1650985190000|2022-04-26 14:59:50|331.1||331.1||331.1||331.1||788
1650985220000|2022-04-26 15:00:20|331|330.8|330.9|330.8|331|330.9|330.8|330.7|17141
1650985230000|2022-04-26 15:00:30|331|330.9|331|330.9|331.1|330.9|331|330.9|4545
1650985240000|2022-04-26 15:00:40|331.1|331|331|330.8|331.1|331|331|330.8|1386
1650985270000|2022-04-26 15:01:10|330.9|330.9|331|330.9|331|330.9|330.9|330.8|3901
1650985290000|2022-04-26 15:01:30|330.9|330.8|331.1|330.9|331.1|331|330.9|330.8|17267
1650985310000|2022-04-26 15:01:50|331.2|331|331.1|331|331.2|331|331.1|331|6116
1650985320000|2022-04-26 15:02:00|331|330.9|331.1|330.9|331.1|330.9|331|330.9|881
1650985330000|2022-04-26 15:02:10|331||331||331||331||0
1650985340000|2022-04-26 15:02:20|331.1|331|331.1|331|331.1|331|331.1|331|1750
1650985370000|2022-04-26 15:02:50|331|330.9|331.1|330.9|331.1|331|331|330.9|7182
1650985380000|2022-04-26 15:03:00|331|330.8|331|330.9|331|330.9|331|330.8|10231
1650985390000|2022-04-26 15:03:10|331.1|331|331.1|331|331.1|331|331.1|331|5266
1650985400000|2022-04-26 15:03:20|331|330.9|331|330.9|331|331|331|330.9|4680
1650985410000|2022-04-26 15:03:30|331.1||331.1||331.1||331.1||0
1650985420000|2022-04-26 15:03:40|331|330.8|330.9|330.8|331|330.8|330.9|330.8|501
1650985430000|2022-04-26 15:03:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|7221
1650985440000|2022-04-26 15:04:00|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|898
1650985450000|2022-04-26 15:04:10|330.8|330.6|330.6|330.4|330.9|330.6|330.6|330.4|27627
1650985460000|2022-04-26 15:04:20|330.5||330.5||330.5||330.5||0
1650985470000|2022-04-26 15:04:30|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|20491
1650985490000|2022-04-26 15:04:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1261
1650985500000|2022-04-26 15:05:00|330.6|330.5|330.6|330.4|330.7|330.6|330.5|330.4|11761
1650985510000|2022-04-26 15:05:10|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|5113
1650985520000|2022-04-26 15:05:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1650985530000|2022-04-26 15:05:30|330.7|330.5|330.7|330.6|330.7|330.6|330.7|330.5|519
1650985540000|2022-04-26 15:05:40|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|5951
1650985550000|2022-04-26 15:05:50||330.5||330.5||330.5||330.5|0
1650985570000|2022-04-26 15:06:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1938
1650985580000|2022-04-26 15:06:20|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|2863
1650985600000|2022-04-26 15:06:40|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|15213
1650985620000|2022-04-26 15:07:00|330.7||330.6||330.7||330.6||2033
1650985630000|2022-04-26 15:07:10|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|2888
1650985640000|2022-04-26 15:07:20||330.4||330.4||330.4||330.4|0
1650985660000|2022-04-26 15:07:40|330.5|330.3|330.5|330.3|330.5|330.4|330.4|330.3|3130
1650985730000|2022-04-26 15:08:50||330.4||330.4||330.4||330.4|372
1650985740000|2022-04-26 15:09:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1650985750000|2022-04-26 15:09:10||330.2||330.3||330.3||330.2|0
1650985780000|2022-04-26 15:09:40|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|9569
1650985790000|2022-04-26 15:09:50|330.3|330.2|330.3|330.2|330.4|330.2|330.3|330.2|3547
1650985800000|2022-04-26 15:10:00|330.4|330.1|330.4|330.3|330.5|330.3|330.4|330.1|8926
1650985820000|2022-04-26 15:10:20|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|16359
1650985830000|2022-04-26 15:10:30|330.5||330.4||330.5||330.4||0
1650985840000|2022-04-26 15:10:40|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|373
1650985850000|2022-04-26 15:10:50|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|2663
1650985860000|2022-04-26 15:11:00|330.5||330.5||330.5||330.5||0
1650985870000|2022-04-26 15:11:10||330.3||330.4||330.4||330.3|1889
1650985890000|2022-04-26 15:11:30||330.3||330.4||330.4||330.3|265
1650985930000|2022-04-26 15:12:10|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|2859
1650985950000|2022-04-26 15:12:30|||||||||389
1650986060000|2022-04-26 15:14:20|||||||||63
1650986070000|2022-04-26 15:14:30|||||||||62
1650986090000|2022-04-26 15:14:50|||||||||69
1650986100000|2022-04-26 15:15:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.1|22304
1650986110000|2022-04-26 15:15:10|330.4|330.3|330.5|330.3|330.5|330.4|330.4|330.3|16021
1650986120000|2022-04-26 15:15:20|330.4|330.4|330.4|330.3|330.4|330.4|330.4|330.3|0
1650986130000|2022-04-26 15:15:30|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|1799
1650986150000|2022-04-26 15:15:50|||||||||50
1650986160000|2022-04-26 15:16:00|||||||||19475
1650986180000|2022-04-26 15:16:20|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|7844
1650986190000|2022-04-26 15:16:30|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|11792
1650986200000|2022-04-26 15:16:40||330.5||330.4||330.5||330.4|0
1650986210000|2022-04-26 15:16:50||330.5||330.4||330.5||330.4|0
1650986220000|2022-04-26 15:17:00|330.5|330.5|330.5|330.4|330.6|330.5|330.5|330.4|1593
1650986230000|2022-04-26 15:17:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|1168
1650986240000|2022-04-26 15:17:20|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|507
1650986250000|2022-04-26 15:17:30|330.7||330.8||330.8||330.7||0
1650986260000|2022-04-26 15:17:40|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|0
1650986270000|2022-04-26 15:17:50||330.7||330.7||330.7||330.7|0
1650986290000|2022-04-26 15:18:10|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|16103
1650986300000|2022-04-26 15:18:20|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|6178
1650986320000|2022-04-26 15:18:40|330.8||330.8||330.8||330.8||70
1650986350000|2022-04-26 15:19:10|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|6694
1650986370000|2022-04-26 15:19:30|330.8|330.8|330.9|330.8|330.9|330.8|330.8|330.7|5852
1650986380000|2022-04-26 15:19:40|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.6|17685
1650986390000|2022-04-26 15:19:50|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|25455
1650986400000|2022-04-26 15:20:00||330.8||330.7||330.8||330.7|8116
1650986410000|2022-04-26 15:20:10||330.8||330.8||330.8||330.8|0
1650986430000|2022-04-26 15:20:30|331|330.9|330.9|330.8|331|330.9|330.9|330.8|38429
1650986440000|2022-04-26 15:20:40|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|6896
1650986450000|2022-04-26 15:20:50||330.7||330.7||330.8||330.7|10131
1650986460000|2022-04-26 15:21:00||330.8||330.8||330.8||330.7|5164
1650986470000|2022-04-26 15:21:10|331|330.7|331|330.9|331|330.9|330.9|330.7|6390
1650986480000|2022-04-26 15:21:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2915
1650986510000|2022-04-26 15:21:50|331|330.9|331|330.9|331|330.9|330.9|330.9|2741
1650986530000|2022-04-26 15:22:10|331.1|331|331.1|330.9|331.1|331|331|330.9|5309
1650986540000|2022-04-26 15:22:20||331||330.9||331||330.9|3632
1650986580000|2022-04-26 15:23:00|331||331.1||331.1||331||5008
1650986590000|2022-04-26 15:23:10|331.2|331|331|330.9|331.2|331|331|330.9|5030
1650986600000|2022-04-26 15:23:20|331.1|331|331.1|331|331.1|331|331.1|330.9|13219
1650986640000|2022-04-26 15:24:00|331|330.9|331|330.9|331.1|331|331|330.9|8955
1650986650000|2022-04-26 15:24:10|331.1|331|331.1|331|331.1|331|331.1|331|520
1650986660000|2022-04-26 15:24:20|||||||||2603
1650986670000|2022-04-26 15:24:30||330.9||330.9||330.9||330.9|1205
1650986680000|2022-04-26 15:24:40||331||331||331||331|0
1650986700000|2022-04-26 15:25:00|331|330.9|330.9|330.7|331|331|330.9|330.7|26785
1650986710000|2022-04-26 15:25:10|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|5187
1650986720000|2022-04-26 15:25:20||330.8||330.8||330.8||330.8|0
1650986740000|2022-04-26 15:25:40|331|330.9|331|330.9|331.1|331|331|330.9|65059
1650986750000|2022-04-26 15:25:50||330.8||330.9||330.9||330.8|11510
1650986760000|2022-04-26 15:26:00|331.1|331|331|330.9|331.1|331|331|330.9|9022
1650986770000|2022-04-26 15:26:10|330.9|330.8|331|330.8|331|330.8|330.9|330.8|5081
1650986780000|2022-04-26 15:26:20||330.9||330.9||330.9||330.9|0
1650986790000|2022-04-26 15:26:30|331.1||331.1||331.1||331||1083
1650986800000|2022-04-26 15:26:40|331||331.1||331.1||331||0
1650986820000|2022-04-26 15:27:00|331|331|331.1|331|331.1|331|331|331|3419
1650986840000|2022-04-26 15:27:20|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|21114
1650986850000|2022-04-26 15:27:30|||||||||7973
1650986860000|2022-04-26 15:27:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1650986870000|2022-04-26 15:27:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|6356
1650986880000|2022-04-26 15:28:00|331.4|331.3|331.2|331.1|331.4|331.3|331.2|331.1|22453
1650986890000|2022-04-26 15:28:10|331.3||331.3||331.3||331.3||4270
1650986900000|2022-04-26 15:28:20|331.2|331|331.1|331|331.2|331.1|331.1|331|1927
1650986910000|2022-04-26 15:28:30|331.2||331.1||331.2||331.1||4936
1650986920000|2022-04-26 15:28:40|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331|24319
1650986930000|2022-04-26 15:28:50|331.2||331.2||331.2||331.2||1750
1650986940000|2022-04-26 15:29:00|331.1|331|331.3|331.1|331.3|331.1|331.1|330.9|12864
1650986950000|2022-04-26 15:29:10|331.2||331.2||331.2||331.2||0
1650986970000|2022-04-26 15:29:30|331.1|331|331.1|331|331.1|331|331.1|331|514
1650986980000|2022-04-26 15:29:40|331.2|330.9|331.3|331.1|331.3|331.1|331.2|330.9|15987
1650986990000|2022-04-26 15:29:50|331.4|331.2|331.6|331.4|331.6|331.4|331.3|331.2|3928
1651042820000|2022-04-27 07:00:20|329.9|328.5|328.9|328.5|330.7|330|328.9|328.5|125469
1651042830000|2022-04-27 07:00:30|328.7|328.3|328.3|328.1|328.7|328.3|328.2|327.9|13398
1651042840000|2022-04-27 07:00:40|328.2|328|328.2|328|328.2|328|328.2|328|0
1651042850000|2022-04-27 07:00:50|328.3|328.1|327.8|327.4|328.3|328.1|327.8|327.4|10845
1651042860000|2022-04-27 07:01:00||327.5||327.5||327.5||327.5|0
1651042870000|2022-04-27 07:01:10|327.9|327.6|328.1|327.9|328.1|327.9|327.9|327.6|17040
1651042880000|2022-04-27 07:01:20|328.2|328|328.3|328.1|328.5|328.1|328.2|327.9|5087
1651042890000|2022-04-27 07:01:30|328.2|328|328.2|327.9|328.3|328.1|328.2|327.9|6408
1651042900000|2022-04-27 07:01:40|328.3|328|328.2|328|328.3|328|328.2|328|0
1651042920000|2022-04-27 07:02:00|328.1|328.1|328.2|328.1|328.2|328.1|327.9|327.8|6567
1651042930000|2022-04-27 07:02:10||328||328||328||328|236
1651042940000|2022-04-27 07:02:20|328.1|327.9|328.2|328.1|328.2|328.1|328.1|327.9|2362
1651042950000|2022-04-27 07:02:30|328.1|328|328.2|328|328.2|328|328.1|328|0
1651042960000|2022-04-27 07:02:40|328.1|328.1|328.1|327.9|328.1|328.1|328.1|327.9|913
1651042970000|2022-04-27 07:02:50|328|327.8|327.9|327.7|328|327.8|327.8|327.6|2937
1651042980000|2022-04-27 07:03:00|327.8|327.6|327.9|327.6|327.9|327.6|327|326.9|109749
1651042990000|2022-04-27 07:03:10|327.8|327.5|327.5|327.2|327.8|327.5|327.4|327.2|14331
1651043000000|2022-04-27 07:03:20|327.4|327.1|327.5|327.1|327.5|327.1|327.3|327.1|0
1651043010000|2022-04-27 07:03:30|327.6|327.3|327.8|327.6|327.8|327.6|327.6|327.3|23042
1651043020000|2022-04-27 07:03:40|327.7|327.5|327.8|327.5|327.8|327.5|327.6|327.5|4358
1651043030000|2022-04-27 07:03:50|327.7|327.4|327.3|327.1|327.7|327.4|327.3|327.1|1989
1651043040000|2022-04-27 07:04:00|327.2|327|327.1|326.9|327.2|327|327.1|326.9|2485
1651043050000|2022-04-27 07:04:10|327.2|327|327.1|326.9|327.2|327|327.1|326.9|0
1651043060000|2022-04-27 07:04:20|327.2|327|327.3|327.1|327.3|327.1|327.2|327|5597
1651043080000|2022-04-27 07:04:40|327.4|327.2|327.4|327.1|327.7|327.3|327.4|327.1|10465
1651043090000|2022-04-27 07:04:50|327.3|327|327.4|327.1|327.4|327.3|327.2|326.9|14357
1651043100000|2022-04-27 07:05:00|327.3|327.2|327.3|327.1|327.5|327.4|327.1|326.9|8277
1651043110000|2022-04-27 07:05:10|327.4|327.2|327.1|326.8|327.4|327.3|326.9|326.8|110133
1651043120000|2022-04-27 07:05:20|327|326.7|327|326.8|327.1|326.8|326.9|326.6|46984
1651043130000|2022-04-27 07:05:30|326.9|326.9|326.7|326.6|327|326.9|326.6|326.2|52421
1651043140000|2022-04-27 07:05:40|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651043150000|2022-04-27 07:05:50|326.7|326.6|326.7|326.6|326.7|326.6|326.6|326.6|7159
1651043160000|2022-04-27 07:06:00|327|326.7|327.1|326.9|327.1|326.9|326.9|326.7|16071
1651043170000|2022-04-27 07:06:10|327|326.8|327.1|326.9|327.1|327|327|326.8|5841
1651043180000|2022-04-27 07:06:20|327|326.8|326.5|326.1|327|326.8|326.5|326.1|14338
1651043190000|2022-04-27 07:06:30|326.6|326.3|326.6|326.3|326.6|326.4|326.6|326.1|0
1651043200000|2022-04-27 07:06:40|326.7|326.4|326.7|326.4|327|326.8|326.6|326.4|11338
1651043210000|2022-04-27 07:06:50|326.6|326.3|326.7|326.5|326.8|326.5|326.6|326.2|2846
1651043220000|2022-04-27 07:07:00|326.6|326.4|326.4|326.1|326.6|326.4|326.4|326|1750
1651043230000|2022-04-27 07:07:10|326.3|326.3|326.4|326.1|326.4|326.3|326.3|326.1|10000
1651043250000|2022-04-27 07:07:30|326.5|326.2|326.6|326.4|326.8|326.4|326.5|326.2|4041
1651043260000|2022-04-27 07:07:40|326.4|326.3|326.4|326.1|326.5|326.3|326.4|326.1|0
1651043280000|2022-04-27 07:08:00|326.5|326.2|326.8|326.5|326.8|326.5|326.5|326.2|6487
1651043290000|2022-04-27 07:08:10|326.7|326.4|326.7|326.3|326.7|326.5|326.7|326.3|0
1651043300000|2022-04-27 07:08:20|326.8|326.4|326.8|326.7|326.8|326.7|326.8|326.4|433
1651043310000|2022-04-27 07:08:30|326.7|326.6|326.8|326.6|326.8|326.6|326.7|326.5|0
1651043330000|2022-04-27 07:08:50|327|326.7|327|326.7|327|326.7|327|326.7|2177
1651043340000|2022-04-27 07:09:00|326.9|326.6|326.9|326.6|326.9|326.6|326.8|326.5|3773
1651043350000|2022-04-27 07:09:10|327|326.8|327|326.7|327.3|327|327|326.6|2877
1651043360000|2022-04-27 07:09:20|326.9|326.6|326.8|326.4|326.9|326.6|326.8|326.4|3060
1651043370000|2022-04-27 07:09:30|326.7|326.5|326.6|326.4|326.7|326.5|326.6|326.3|246
1651043390000|2022-04-27 07:09:50|||||||||3805
1651043400000|2022-04-27 07:10:00|326.5||326.6||326.6||326.5||0
1651043410000|2022-04-27 07:10:10|326.7|326.5|326.2|326.1|326.7|326.5|326.1|326|25141
1651043420000|2022-04-27 07:10:20|326.3|326.2|326.4|326.2|326.4|326.2|326.3|326.1|6395
1651043430000|2022-04-27 07:10:30|326.5|326.4|326.5|326.2|326.5|326.4|326.4|326.2|8358
1651043440000|2022-04-27 07:10:40|326.6|326.4|326.6|326.5|326.6|326.5|326.5|326.2|0
1651043450000|2022-04-27 07:10:50||326.4||326.5||326.5||326.4|0
1651043460000|2022-04-27 07:11:00|326.5|326.4|326.3|326.2|326.5|326.5|326.3|326|28934
1651043470000|2022-04-27 07:11:10|326.2|326.1|326.3|326.1|326.3|326.2|326.2|326|309
1651043480000|2022-04-27 07:11:20||326.2||326.2||326.2||326.2|0
1651043490000|2022-04-27 07:11:30||326.1||326.1||326.1||326.1|0
1651043500000|2022-04-27 07:11:40|326.2|326|326.2|326|326.2|326|326.2|326|8592
1651043510000|2022-04-27 07:11:50|326.3|326.1|326.5|326.3|326.5|326.3|326.3|326.1|16223
1651043520000|2022-04-27 07:12:00|326.4|326.2|326.2|326|326.4|326.2|326.2|326|3179
1651043530000|2022-04-27 07:12:10|326.1|325.9|326.2|325.9|326.2|325.9|326|325.9|2350
1651043540000|2022-04-27 07:12:20||326||326||326||326|0
1651043550000|2022-04-27 07:12:30|326.3|326.1|326.6|326.3|326.6|326.3|326.2|326.1|12485
1651043560000|2022-04-27 07:12:40|326.5|326.4|326.5|326.4|326.6|326.4|326.4|326.3|5808
1651043570000|2022-04-27 07:12:50|326.6|326.3|326.6|326.4|326.7|326.4|326.5|326.3|8614
1651043580000|2022-04-27 07:13:00|326.5|326.3|326.5|326.3|326.5|326.3|326.5|326.3|0
1651043610000|2022-04-27 07:13:30||326.4||326.4||326.4||326.4|0
1651043620000|2022-04-27 07:13:40|326.6||326.5||326.6||326.5||17935
1651043630000|2022-04-27 07:13:50|326.6|326.5|326.5|326.3|326.6|326.5|326.5|326.3|2028
1651043640000|2022-04-27 07:14:00|326.4|326.2|326.3|326.1|326.4|326.2|326.1|325.9|8228
1651043650000|2022-04-27 07:14:10|326.4|326.2|326.6|326.4|326.6|326.4|326.4|326.2|0
1651043660000|2022-04-27 07:14:20|326.5|326.5|326.4|326.2|326.5|326.5|326.4|326.2|3955
1651043670000|2022-04-27 07:14:30|326.3|326.3|326.4|326.3|326.4|326.3|326.3|326.2|2629
1651043680000|2022-04-27 07:14:40|326.3|326.2|326.4|326.2|326.4|326.2|326.3|326.2|4140
1651043690000|2022-04-27 07:14:50|326.3|326.1|326.2|326|326.3|326.1|326.2|326|2340
1651043700000|2022-04-27 07:15:00|326.3|326.1|326.4|326.2|326.5|326.2|326.3|326.1|0
1651043710000|2022-04-27 07:15:10|326.5|326.3|326.8|326.5|326.8|326.5|326.5|326.3|1466
1651043730000|2022-04-27 07:15:30|326.9|326.6|327.1|326.9|327.1|326.9|326.9|326.6|11109
1651043740000|2022-04-27 07:15:40|327|326.8|327.1|326.9|327.1|327|326.8|326.7|62863
1651043750000|2022-04-27 07:15:50|327|326.8|327|326.8|327.1|326.9|326.9|326.8|10744
1651043760000|2022-04-27 07:16:00|326.9|326.7|326.6|326.4|326.9|326.7|326.6|326.4|11703
1651043770000|2022-04-27 07:16:10|326.7||326.7||326.8||326.7||0
1651043780000|2022-04-27 07:16:20|326.6|326.3|326.6|326.3|326.7|326.3|326.6|326.3|0
1651043790000|2022-04-27 07:16:30|326.7|326.5|326.6|326.4|326.7|326.5|326.5|326.3|1750
1651043800000|2022-04-27 07:16:40|326.7|326.5|326.8|326.7|326.8|326.7|326.7|326.5|3347
1651043810000|2022-04-27 07:16:50|326.9|326.8|326.9|326.7|327.1|326.8|326.9|326.7|24769
1651043820000|2022-04-27 07:17:00|326.8||326.9||326.9||326.8||0
1651043830000|2022-04-27 07:17:10|||||||||128
1651043840000|2022-04-27 07:17:20|327|326.8|327.3|327|327.3|327|327|326.8|2746
1651043850000|2022-04-27 07:17:30|327.2|326.9|327.1|327|327.2|327|327.1|326.9|0
1651043860000|2022-04-27 07:17:40|327.2|326.9|327.1|326.9|327.2|327.1|327.1|326.9|3650
1651043870000|2022-04-27 07:17:50|327|326.8|327|326.8|327|326.8|326.9|326.7|1914
1651043880000|2022-04-27 07:18:00|327.1|326.9|327.3|327|327.4|327|327.1|326.9|2113
1651043890000|2022-04-27 07:18:10|327.2||327.2||327.2||327.2||0
1651043900000|2022-04-27 07:18:20|327.3|326.9|327.3|327|327.3|327.1|327.3|326.9|0
1651043910000|2022-04-27 07:18:30|327.2||327.2||327.2||327.2||0
1651043920000|2022-04-27 07:18:40|327.1|326.9|327.1|326.8|327.1|326.9|327.1|326.8|0
1651043930000|2022-04-27 07:18:50|327|326.7|327|326.7|327|326.7|327|326.7|0
1651043940000|2022-04-27 07:19:00|327.1|326.8|327.1|326.8|327.1|326.9|327.1|326.8|0
1651043950000|2022-04-27 07:19:10|327|326.7|326.9|326.7|327|326.7|326.9|326.7|0
1651043970000|2022-04-27 07:19:30|326.8|326.6|326.7|326.6|327|326.9|326.6|326.4|22432
1651043980000|2022-04-27 07:19:40|326.8|326.7|326.8|326.7|326.8|326.7|326.7|326.6|1845
1651043990000|2022-04-27 07:19:50|326.9|326.8|327|326.7|327.1|326.8|326.9|326.7|1099
1651044000000|2022-04-27 07:20:00|327.1|326.8|327.1|326.9|327.1|326.9|327.1|326.8|0
1651044010000|2022-04-27 07:20:10|327.2|327|327.3|327|327.3|327|327.2|327|0
1651044020000|2022-04-27 07:20:20|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327.1|0
1651044030000|2022-04-27 07:20:30|327.2||327.2||327.2||327.2||0
1651044040000|2022-04-27 07:20:40|327.1|327|327.1|326.9|327.1|327|327.1|326.9|1826
1651044050000|2022-04-27 07:20:50|327|326.8|326.9|326.7|327|326.9|326.9|326.7|0
1651044060000|2022-04-27 07:21:00|327||327.1||327.1||327||0
1651044070000|2022-04-27 07:21:10|327|326.8|327.1|326.9|327.1|326.9|327|326.8|0
1651044090000|2022-04-27 07:21:30|327|326.8|326.8|326.7|327|326.8|326.8|326.7|2735
1651044100000|2022-04-27 07:21:40|326.7|326.6|326.9|326.7|326.9|326.8|326.7|326.6|5238
1651044120000|2022-04-27 07:22:00|326.8|326.6|326.8|326.6|326.8|326.7|326.8|326.6|1992
1651044130000|2022-04-27 07:22:10|326.7|326.5|326.7|326.5|326.7|326.5|326.6|326.3|2328
1651044140000|2022-04-27 07:22:20|326.6||326.6||326.6||326.6||0
1651044150000|2022-04-27 07:22:30|326.7|326.6|326.8|326.5|326.8|326.6|326.6|326.4|2459
1651044160000|2022-04-27 07:22:40|326.7||326.7||326.7||326.7||0
1651044170000|2022-04-27 07:22:50|326.6||326.6||326.6||326.6||0
1651044180000|2022-04-27 07:23:00|326.7||326.7||326.8||326.7||0
1651044200000|2022-04-27 07:23:20|326.8|326.6|326.8|326.5|326.8|326.6|326.7|326.5|0
1651044210000|2022-04-27 07:23:30|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1651044220000|2022-04-27 07:23:40|326.8||326.8||326.9||326.8||2596
1651044230000|2022-04-27 07:23:50|326.7||326.8||326.8||326.7||0
1651044240000|2022-04-27 07:24:00|326.7|326.5|326.7|326.4|326.7|326.5|326.6|326.4|1735
1651044250000|2022-04-27 07:24:10|326.8|326.5|326.8|326.6|326.8|326.6|326.8|326.5|0
1651044260000|2022-04-27 07:24:20|326.9||326.9||326.9||326.9||0
1651044270000|2022-04-27 07:24:30||326.7||326.7||326.7||326.7|0
1651044290000|2022-04-27 07:24:50|326.8|326.6|326.7|326.5|326.8|326.6|326.6|326.4|2671
1651044300000|2022-04-27 07:25:00|326.8||326.8||326.8||326.7||0
1651044310000|2022-04-27 07:25:10|326.7|326.6|326.8|326.7|326.9|326.7|326.7|326.6|6198
1651044320000|2022-04-27 07:25:20|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|1923
1651044330000|2022-04-27 07:25:30|326.7|326.6|326.7|326.5|326.8|326.6|326.6|326.4|9886
1651044350000|2022-04-27 07:25:50|326.8|326.6|327|326.7|327|326.8|326.8|326.6|1542
1651044370000|2022-04-27 07:26:10|326.9||326.9||326.9||326.9||0
1651044380000|2022-04-27 07:26:20|326.8|326.6|326.7|326.6|326.8|326.6|326.7|326.5|3390
1651044390000|2022-04-27 07:26:30|326.6|326.5|326.7|326.4|326.7|326.5|326.6|326.4|1622
1651044400000|2022-04-27 07:26:40|326.6|326.3|326.6|326.3|326.6|326.3|326.5|326.3|0
1651044410000|2022-04-27 07:26:50|326.5||326.6||326.6||326.5||0
1651044420000|2022-04-27 07:27:00|326.7|326.4|326.5|326.3|326.7|326.4|326.5|326.3|6750
1651044460000|2022-04-27 07:27:40|326.6|326.4|326.5|326.3|326.6|326.4|326.4|326.3|0
1651044470000|2022-04-27 07:27:50|326.6|326.4|326.5|326.3|326.6|326.4|326.5|326.3|0
1651044480000|2022-04-27 07:28:00|||||||||1000
1651044490000|2022-04-27 07:28:10|326.4||326.5||326.5||326.4||0
1651044510000|2022-04-27 07:28:30|326.6|326.2|326.7|326.4|326.7|326.5|326.6|326.2|3403
1651044520000|2022-04-27 07:28:40|326.6|326.3|326.5|326.4|326.6|326.4|326.5|326.3|0
1651044530000|2022-04-27 07:28:50|326.6||326.7||326.7||326.6||0
1651044540000|2022-04-27 07:29:00|326.6|326.3|326.4|326.2|326.6|326.3|326.4|326.2|0
1651044550000|2022-04-27 07:29:10|326.3|326.1|326.1|325.9|326.3|326.1|326.1|325.9|689
1651044560000|2022-04-27 07:29:20|326.2|326|326.2|326|326.2|326|326.2|326|0
1651044570000|2022-04-27 07:29:30|||||||||500
1651044600000|2022-04-27 07:30:00||326.1||326.1||326.1||326.1|0
1651044610000|2022-04-27 07:30:10|326.3|326.2|326.4|326.2|326.4|326.3|326.2|326.2|6342
1651044620000|2022-04-27 07:30:20|326.5|326.3|326.5|326.3|326.6|326.4|326.4|326.2|10794
1651044630000|2022-04-27 07:30:30|326.6|326.4|326.6|326.4|326.7|326.4|326.6|326.4|1750
1651044650000|2022-04-27 07:30:50|326.7|326.5|326.5|326.3|326.7|326.5|326.5|326.3|2299
1651044660000|2022-04-27 07:31:00|326.4||326.4||326.5||326.4||1401
1651044670000|2022-04-27 07:31:10|326.5|326.4|326.6|326.4|326.6|326.4|326.5|326.4|0
1651044680000|2022-04-27 07:31:20|326.7||326.6||326.7||326.6||150
1651044690000|2022-04-27 07:31:30|326.5||326.5||326.6||326.5||0
1651044700000|2022-04-27 07:31:40|326.6||326.7||326.7||326.6||533
1651044710000|2022-04-27 07:31:50|326.6|326.5|326.7|326.5|326.7|326.5|326.6|326.5|0
1651044720000|2022-04-27 07:32:00|326.6|326.4|326.6|326.4|326.7|326.4|326.6|326.4|0
1651044730000|2022-04-27 07:32:10|326.5|326.5|326.7|326.5|326.7|326.5|326.5|326.5|9000
1651044760000|2022-04-27 07:32:40|326.6|326.4|326.4|326.3|326.6|326.4|326.4|326.3|11068
1651044770000|2022-04-27 07:32:50|326.3|326.2|326.4|326.3|326.5|326.3|326.3|326.1|1363
1651044780000|2022-04-27 07:33:00|326.5||326.4||326.5||326.4||1446
1651044790000|2022-04-27 07:33:10|326.5||326.5||326.5||326.4||0
1651044800000|2022-04-27 07:33:20|326.4|326.2|326.4|326.2|326.4|326.2|326.4|326.2|536
1651044840000|2022-04-27 07:34:00|326.5|326.3|326.5|326.3|326.5|326.3|326.5|326.3|509
1651044850000|2022-04-27 07:34:10|326.6|326.4|326.5|326.3|326.7|326.4|326.5|326.3|4176
1651044870000|2022-04-27 07:34:30|326.4|326.2|326.2|326.1|326.4|326.2|326.2|326.1|9141
1651044880000|2022-04-27 07:34:40|326.1|326|326.1|325.9|326.1|326|326.1|325.9|13666
1651044900000|2022-04-27 07:35:00|326||326||326||326||0
1651044920000|2022-04-27 07:35:20|325.9|325.8|325.8|325.7|326|325.8|325.8|325.7|5587
1651044930000|2022-04-27 07:35:30||325.6||325.6||325.6||325.6|0
1651044960000|2022-04-27 07:36:00|325.7||325.7||325.8||325.7||0
1651044970000|2022-04-27 07:36:10|325.6|325.5|325.6|325.5|325.6|325.5|325.6|325.5|521
1651044990000|2022-04-27 07:36:30|325.5|325.4|325.5|325.3|325.6|325.4|325.5|325.3|528
1651045000000|2022-04-27 07:36:40|325.4||325.5||325.5||325.4||0
1651045010000|2022-04-27 07:36:50|325.6|325.4|325.6|325.5|325.6|325.5|325.6|325.4|502
1651045030000|2022-04-27 07:37:10|325.5|325.4|325.6|325.4|325.6|325.5|325.5|325.4|1692
1651045050000|2022-04-27 07:37:30|325.7|325.5|326|325.7|326|325.8|325.7|325.5|8720
1651045060000|2022-04-27 07:37:40|326.1|325.8|326.1|325.9|326.1|325.9|326.1|325.8|0
1651045070000|2022-04-27 07:37:50|326|325.8|325.8|325.6|326|325.8|325.8|325.6|30695
1651045080000|2022-04-27 07:38:00||325.5||325.5||325.6||325.5|0
1651045090000|2022-04-27 07:38:10||325.6||325.6||325.6||325.5|0
1651045130000|2022-04-27 07:38:50|325.9|325.7|325.8|325.7|325.9|325.7|325.8|325.7|2994
1651045150000|2022-04-27 07:39:10|325.9|325.8|325.9|325.8|325.9|325.8|325.9|325.8|466
1651045180000|2022-04-27 07:39:40|326|325.9|326.1|325.9|326.1|325.9|326|325.9|530
1651045190000|2022-04-27 07:39:50|||||||||150
1651045200000|2022-04-27 07:40:00|326||326||326||326||0
1651045210000|2022-04-27 07:40:10|326.1|326|326.2|326.1|326.3|326.1|326.1|326|5033
1651045220000|2022-04-27 07:40:20|326.1|326|326.1|326|326.2|326|326.1|326|540
1651045230000|2022-04-27 07:40:30|326.2|326.1|326.2|326|326.2|326.1|326.2|326|1018
1651045240000|2022-04-27 07:40:40|326.3|326.1|326.4|326.2|326.5|326.3|326.3|326.1|802
1651045250000|2022-04-27 07:40:50|326.5|326.3|326.5|326.3|326.5|326.3|326.5|326.3|0
1651045290000|2022-04-27 07:41:30|326.4||326.4||326.4||326.4||0
1651045300000|2022-04-27 07:41:40|||||||||515
1651045310000|2022-04-27 07:41:50|326.5|326.4|326.6|326.4|326.6|326.4|326.5|326.4|535
1651045320000|2022-04-27 07:42:00|326.5|326.5|326.5|326.4|326.6|326.5|326.5|326.4|0
1651045330000|2022-04-27 07:42:10|326.4|326.3|326.4|326.3|326.6|326.4|326.4|326.3|7287
1651045340000|2022-04-27 07:42:20|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|7595
1651045350000|2022-04-27 07:42:30|326.4|326.3|326.4|326.2|326.4|326.3|326.4|326.2|1259
1651045370000|2022-04-27 07:42:50|326.5|326.3|326.5|326.3|326.5|326.3|326.5|326.3|424
1651045380000|2022-04-27 07:43:00|326.4||326.4||326.5||326.4||0
1651045450000|2022-04-27 07:44:10|326.5|326.4|326.6|326.4|326.6|326.4|326.5|326.4|1656
1651045460000|2022-04-27 07:44:20|326.5|326.3|326.4|326.3|326.5|326.3|326.4|326.3|4030
1651045470000|2022-04-27 07:44:30|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651045480000|2022-04-27 07:44:40||326.3||326.3||326.4||326.3|0
1651045500000|2022-04-27 07:45:00|326.4||326.4||326.4||326.4||0
1651045520000|2022-04-27 07:45:20|326.3|326.2|326.3|326.1|326.3|326.2|326.3|326.1|3438
1651045530000|2022-04-27 07:45:30|326.2||326.2||326.2||326.2||0
1651045550000|2022-04-27 07:45:50|326.1|326|326.1|326|326.1|326|326.1|326|2875
1651045560000|2022-04-27 07:46:00|326.2|326.1|326.1|325.9|326.2|326.1|326.1|325.9|15781
1651045570000|2022-04-27 07:46:10|326||326||326||326||0
1651045580000|2022-04-27 07:46:20|326.1|326|326.2|326|326.2|326|326.1|326|1750
1651045590000|2022-04-27 07:46:30|326.3|326.1|326.4|326.3|326.4|326.3|326.3|326.1|538
1651045600000|2022-04-27 07:46:40|326.5||326.5||326.5||326.5||2
1651045610000|2022-04-27 07:46:50|326.6|326.4|326.4|326.3|326.6|326.5|326.4|326.3|3864
1651045620000|2022-04-27 07:47:00|326.3|326.2|326.2|326.1|326.3|326.2|326.1|326|11214
1651045630000|2022-04-27 07:47:10||326||326.1||326.1||326|1173
1651045660000|2022-04-27 07:47:40|326.3||326.3||326.3||326.3||2381
1651045670000|2022-04-27 07:47:50|326.2|326|326.2|326|326.2|326|326.2|326|1133
1651045680000|2022-04-27 07:48:00|326.1|326.1|326|325.9|326.1|326.1|326|325.9|6322
1651045690000|2022-04-27 07:48:10|326.1|325.8|326|325.8|326.1|325.9|326|325.8|0
1651045700000|2022-04-27 07:48:20||325.9||325.9||325.9||325.9|0
1651045710000|2022-04-27 07:48:30|326.1|326|326.1|325.9|326.1|326|326.1|325.9|1973
1651045720000|2022-04-27 07:48:40|326||326||326||326||0
1651045810000|2022-04-27 07:50:10|325.9|325.8|325.9|325.8|325.9|325.8|325.9|325.8|529
1651045820000|2022-04-27 07:50:20|326|325.9|326|325.9|326|325.9|326|325.9|3860
1651045840000|2022-04-27 07:50:40||325.8||325.8||325.8||325.8|0
1651045850000|2022-04-27 07:50:50|325.9|325.7|326.2|326.1|326.3|326.2|325.8|325.7|102608
1651045860000|2022-04-27 07:51:00|326.1|326|326.1|326|326.2|326|326.1|326|1750
1651045870000|2022-04-27 07:51:10|326|325.9|326.2|326|326.2|326.1|326|325.9|14604
1651045880000|2022-04-27 07:51:20||326.1||326||326.1||326|1673
1651045890000|2022-04-27 07:51:30|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|3301
1651045910000|2022-04-27 07:51:50||326||326||326||325.9|0
1651045920000|2022-04-27 07:52:00|326.2|326.1|326.4|326.2|326.5|326.3|326.2|326.1|16558
1651045930000|2022-04-27 07:52:10|326.3||326.4||326.4||326.3||0
1651045940000|2022-04-27 07:52:20||326.3||326.3||326.3||326.3|0
1651045960000|2022-04-27 07:52:40|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|2829
1651045970000|2022-04-27 07:52:50|326.6|326.5|326.7|326.5|326.7|326.6|326.5|326.4|2301
1651045980000|2022-04-27 07:53:00|326.8|326.6|326.8|326.7|326.9|326.7|326.7|326.6|6855
1651046000000|2022-04-27 07:53:20|326.9|326.6|326.7|326.6|327|326.6|326.7|326.6|5335
1651046010000|2022-04-27 07:53:30||326.5||326.6||326.6||326.5|1928
1651046020000|2022-04-27 07:53:40|326.8|326.5|326.7|326.6|326.8|326.6|326.7|326.5|8179
1651046030000|2022-04-27 07:53:50|326.8|326.7|326.8|326.7|326.8|326.7|326.7|326.7|220
1651046040000|2022-04-27 07:54:00|326.9|326.8|327.2|327|327.2|327|326.9|326.8|1051
1651046050000|2022-04-27 07:54:10|327.1|326.6|327|326.9|327.1|326.9|326.7|326.6|142198
1651046060000|2022-04-27 07:54:20|326.9|326.8|326.9|326.8|327|326.8|326.9|326.8|2610
1651046070000|2022-04-27 07:54:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.6|9382
1651046080000|2022-04-27 07:54:40|326.7|326.6|326.7|326.6|326.7|326.7|326.7|326.6|8116
1651046100000|2022-04-27 07:55:00|326.8||326.7||326.8||326.7||8649
1651046110000|2022-04-27 07:55:10|326.8||326.7||326.8||326.7||6799
1651046130000|2022-04-27 07:55:30|||||||||4696
1651046140000|2022-04-27 07:55:40|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|11859
1651046150000|2022-04-27 07:55:50|326.8||326.7||326.8||326.7||32006
1651046170000|2022-04-27 07:56:10|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|6997
1651046180000|2022-04-27 07:56:20|326.8||326.7||326.8||326.7||7198
1651046190000|2022-04-27 07:56:30|326.8||326.7||326.8||326.7||4670
1651046200000|2022-04-27 07:56:40|326.8||326.7||326.8||326.7||9146
1651046230000|2022-04-27 07:57:10|||||||||1301
1651046240000|2022-04-27 07:57:20||326.5||326.5||326.5||326.5|5589
1651046250000|2022-04-27 07:57:30||326.6||326.6||326.6||326.6|0
1651046280000|2022-04-27 07:58:00|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|15356
1651046290000|2022-04-27 07:58:10|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|12170
1651046300000|2022-04-27 07:58:20|326.8||326.7||326.8||326.7||14944
1651046310000|2022-04-27 07:58:30|326.8||326.7||326.8||326.7||5710
1651046320000|2022-04-27 07:58:40|326.8||326.7||326.8||326.7||416
1651046330000|2022-04-27 07:58:50||326.5||326.6||326.6||326.5|500
1651046340000|2022-04-27 07:59:00|326.6|326.5|326.6|326.4|326.6|326.5|326.6|326.4|411
1651046370000|2022-04-27 07:59:30|326.7|326.5|326.7|326.6|326.7|326.6|326.7|326.5|17517
1651046390000|2022-04-27 07:59:50|326.8||326.7||326.8||326.7||100
1651046430000|2022-04-27 08:00:30||326.5||326.6||326.6||326.5|2291
1651046440000|2022-04-27 08:00:40|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|1531
1651046450000|2022-04-27 08:00:50|326.4|326.3|326.5|326.4|326.5|326.4|326.4|326.3|10075
1651046470000|2022-04-27 08:01:10|326.6|326.5|326.6|326.4|326.7|326.5|326.5|326.4|16201
1651046480000|2022-04-27 08:01:20|326.5||326.5||326.5||326.5||0
1651046490000|2022-04-27 08:01:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|503
1651046500000|2022-04-27 08:01:40|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|495
1651046510000|2022-04-27 08:01:50|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|5017
1651046520000|2022-04-27 08:02:00||326||326||326||326|0
1651046540000|2022-04-27 08:02:20|326.1|326.1|326.2|326.1|326.3|326.1|326.1|326.1|1634
1651046550000|2022-04-27 08:02:30|326.1|326|326.1|326|326.1|326|326.1|326|0
1651046560000|2022-04-27 08:02:40|326.2|326.1|326.1|326|326.2|326.1|326.1|326|3939
1651046570000|2022-04-27 08:02:50||325.9||326||326||325.9|1020
1651046580000|2022-04-27 08:03:00||325.9||325.9||326||325.9|0
1651046610000|2022-04-27 08:03:30|326||326||326||326||1232
1651046670000|2022-04-27 08:04:30|326.1|326|326.2|326.1|326.2|326.1|326.1|326|30519
1651046680000|2022-04-27 08:04:40|326.1|326|326.1|325.9|326.1|326|326.1|325.9|0
1651046690000|2022-04-27 08:04:50|326|325.8|325.9|325.8|326|325.8|325.9|325.8|0
1651046720000|2022-04-27 08:05:20|326|325.9|326.1|325.9|326.1|325.9|326|325.8|13495
1651046780000|2022-04-27 08:06:20|326||326||326||326||0
1651046790000|2022-04-27 08:06:30|325.9|325.8|325.9|325.8|326|325.8|325.9|325.8|6218
1651046820000|2022-04-27 08:07:00|325.8|325.7|325.4|325.2|325.8|325.7|325.4|325.2|7902
1651046830000|2022-04-27 08:07:10|325.3|325.3|325.3|325.2|325.3|325.3|325.3|325.2|0
1651046840000|2022-04-27 08:07:20||325.1||325.2||325.2||325.1|0
1651046850000|2022-04-27 08:07:30||325.1||325.1||325.1||325.1|0
1651046860000|2022-04-27 08:07:40||325.2||325.2||325.2||325.2|0
1651046870000|2022-04-27 08:07:50|325.4|325.3|325.6|325.4|325.6|325.4|325.4|325.3|27226
1651046880000|2022-04-27 08:08:00|325.7|325.5|325.9|325.8|325.9|325.8|325.7|325.5|6336
1651046920000|2022-04-27 08:08:40|326||326||326.1||326||1935
1651046930000|2022-04-27 08:08:50|325.9|325.7|325.8|325.7|325.9|325.7|325.8|325.7|2952
1651046940000|2022-04-27 08:09:00|325.7|325.6|325.7|325.6|325.8|325.6|325.7|325.6|2255
1651047000000|2022-04-27 08:10:00|325.8||325.8||325.8||325.8||1698
1651047010000|2022-04-27 08:10:10|325.7||325.8||325.8||325.7||0
1651047020000|2022-04-27 08:10:20|325.7||325.7||325.8||325.7||0
1651047030000|2022-04-27 08:10:30|325.6|325.5|325.5|325.4|325.6|325.5|325.5|325.4|5053
1651047040000|2022-04-27 08:10:40|325.6|325.5|325.6|325.4|325.6|325.5|325.6|325.4|1045
1651047050000|2022-04-27 08:10:50|325.7|325.5|325.8|325.6|325.9|325.7|325.7|325.5|1969
1651047060000|2022-04-27 08:11:00|325.9|325.7|325.9|325.7|325.9|325.7|325.8|325.7|0
1651047080000|2022-04-27 08:11:20|325.8||325.8||325.8||325.8||0
1651047100000|2022-04-27 08:11:40|325.7|325.6|325.7|325.6|325.7|325.6|325.7|325.6|541
1651047130000|2022-04-27 08:12:10|325.8|325.7|325.8|325.7|325.8|325.7|325.8|325.7|510
1651047170000|2022-04-27 08:12:50|325.9|325.8|326|325.8|326|325.8|325.9|325.8|897
1651047180000|2022-04-27 08:13:00|325.9||326||326||325.9||0
1651047190000|2022-04-27 08:13:10|325.9||326||326||325.9||0
1651047200000|2022-04-27 08:13:20|325.9||325.9||325.9||325.9||0
1651047270000|2022-04-27 08:14:30|325.8|325.7|325.9|325.7|326|325.9|325.8|325.7|16891
1651047280000|2022-04-27 08:14:40|326|325.8|326.1|325.9|326.1|325.9|325.9|325.8|1750
1651047290000|2022-04-27 08:14:50|326.2|326|326.1|325.9|326.2|326|326.1|325.9|0
1651047300000|2022-04-27 08:15:00|326||326||326||326||0
1651047330000|2022-04-27 08:15:30|325.9|325.8|325.9|325.8|325.9|325.8|325.9|325.8|520
1651047350000|2022-04-27 08:15:50|325.8|325.7|325.8|325.6|325.8|325.7|325.8|325.6|520
1651047380000|2022-04-27 08:16:20||325.7||325.7||325.7||325.7|0
1651047420000|2022-04-27 08:17:00|325.7|325.6|325.7|325.6|325.8|325.6|325.7|325.6|2254
1651047430000|2022-04-27 08:17:10||325.5||325.5||325.5||325.5|0
1651047470000|2022-04-27 08:17:50||325.6||325.6||325.6||325.6|0
1651047480000|2022-04-27 08:18:00|325.6|325.5|325.6|325.5|325.6|325.5|325.6|325.5|3423
1651047490000|2022-04-27 08:18:10|325.5|325.4|325.5|325.4|325.5|325.4|325.4|325.3|3235
1651047500000|2022-04-27 08:18:20|325.4|325.3|325.5|325.4|325.5|325.4|325.4|325.3|7124
1651047510000|2022-04-27 08:18:30|325.6|325.5|325.6|325.5|325.6|325.5|325.6|325.4|4972
1651047520000|2022-04-27 08:18:40|325.7|325.4|325.7|325.5|325.7|325.5|325.7|325.4|0
1651047530000|2022-04-27 08:18:50|325.6||325.6||325.6||325.6||0
1651047600000|2022-04-27 08:20:00|325.5|325.4|325.5|325.3|325.6|325.4|325.4|325.3|3197
1651047610000|2022-04-27 08:20:10||325.4||325.3||325.4||325.3|2220
1651047630000|2022-04-27 08:20:30||325.4||325.3||325.4||325.3|0
1651047640000|2022-04-27 08:20:40|325.4|325.4|325.4|325.3|325.4|325.4|325.4|325.3|0
1651047650000|2022-04-27 08:20:50|325.5|325.4|325.5|325.4|325.5|325.4|325.5|325.4|530
1651047670000|2022-04-27 08:21:10|325.6|325.5|325.6|325.5|325.6|325.5|325.6|325.5|499
1651047690000|2022-04-27 08:21:30||325.4||325.5||325.5||325.4|3761
1651047720000|2022-04-27 08:22:00|325.7||325.6||325.7||325.6||3248
1651047750000|2022-04-27 08:22:30|325.7||325.7||325.7||325.7||522
1651047770000|2022-04-27 08:22:50||325.6||325.6||325.6||325.6|0
1651047790000|2022-04-27 08:23:10|325.6|325.5|325.7|325.6|325.8|325.7|325.6|325.5|10873
1651047820000|2022-04-27 08:23:40|325.6|325.5|325.7|325.6|325.7|325.6|325.6|325.5|4002
1651047830000|2022-04-27 08:23:50|325.8|325.7|325.8|325.7|325.8|325.7|325.8|325.7|5000
1651047890000|2022-04-27 08:24:50|325.7|325.6|325.7|325.6|325.7|325.6|325.7|325.6|1225
1651047900000|2022-04-27 08:25:00|325.8||325.8||325.8||325.8||1066
1651047920000|2022-04-27 08:25:20|325.7||325.7||325.7||325.7||0
1651047940000|2022-04-27 08:25:40|||||||||237
1651047950000|2022-04-27 08:25:50|||||||||200
1651047960000|2022-04-27 08:26:00|325.8|325.7|325.8|325.7|325.8|325.7|325.8|325.7|313
1651047970000|2022-04-27 08:26:10|||||||||57
1651048000000|2022-04-27 08:26:40|325.9|325.8|325.9|325.8|325.9|325.8|325.9|325.8|1891
1651048010000|2022-04-27 08:26:50|326|325.9|326|325.9|326|325.9|326|325.9|1231
1651048040000|2022-04-27 08:27:20|325.9|325.8|326|325.9|326|325.9|325.9|325.8|5626
1651048050000|2022-04-27 08:27:30|325.9|325.8|325.9|325.8|326|325.9|325.8|325.7|59097
1651048200000|2022-04-27 08:30:00|326|325.9|326.1|326|326.1|326|326|325.9|28588
1651048270000|2022-04-27 08:31:10|||||||||415
1651048280000|2022-04-27 08:31:20|326.2|326.1|326.2|326.1|326.3|326.2|326.2|326|8670
1651048290000|2022-04-27 08:31:30|326.1|326|326.1|326|326.1|326|326.1|326|660
1651048310000|2022-04-27 08:31:50|326|325.9|326|325.9|326.1|325.9|326|325.9|253
1651048320000|2022-04-27 08:32:00|325.9|325.8|326|325.9|326|325.9|325.9|325.7|4119
1651048350000|2022-04-27 08:32:30|326.1|326|326.1|326|326.1|326|326.1|326|9064
1651048390000|2022-04-27 08:33:10||325.9||325.9||325.9||325.9|527
1651048400000|2022-04-27 08:33:20|326|325.8|326|325.8|326|325.8|326|325.8|0
1651048410000|2022-04-27 08:33:30|326.1|325.9|326|325.8|326.1|325.9|326|325.8|4500
1651048420000|2022-04-27 08:33:40||325.9||325.9||325.9||325.9|0
1651048440000|2022-04-27 08:34:00||325.8||325.8||325.8||325.8|0
1651048450000|2022-04-27 08:34:10||325.9||325.9||325.9||325.8|0
1651048460000|2022-04-27 08:34:20|325.9|325.8|325.9|325.8|325.9|325.8|325.9|325.8|1011
1651048470000|2022-04-27 08:34:30|326|325.9|325.9|325.8|326|325.9|325.9|325.8|4895
1651048480000|2022-04-27 08:34:40|325.8|325.7|325.9|325.7|325.9|325.7|325.8|325.7|501
1651048500000|2022-04-27 08:35:00|325.8|325.6|325.8|325.6|325.9|325.7|325.8|325.6|0
1651048520000|2022-04-27 08:35:20|325.9|325.7|326|325.9|326|325.9|325.9|325.7|1999
1651048530000|2022-04-27 08:35:30|326.1|326|326.2|326|326.2|326.1|326.1|326|14157
1651048540000|2022-04-27 08:35:40|326.1|326.1|326.2|326.1|326.2|326.1|326.1|326.1|0
1651048550000|2022-04-27 08:35:50|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.1|2332
1651048560000|2022-04-27 08:36:00|326.4|326.3|326.5|326.4|326.5|326.4|326.4|326.2|7714
1651048590000|2022-04-27 08:36:30|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|5887
1651048600000|2022-04-27 08:36:40|326.5|326.4|326.5|326.3|326.5|326.4|326.5|326.3|2877
1651048610000|2022-04-27 08:36:50||326.4||326.4||326.4||326.3|0
1651048620000|2022-04-27 08:37:00|326.4|326.1|326.1|325.9|326.4|326.2|326.1|325.9|40359
1651048630000|2022-04-27 08:37:10|326.2|326|326.2|326|326.2|326.1|326.1|326|9719
1651048640000|2022-04-27 08:37:20|326.1|326.1|326.2|326|326.2|326.1|326.1|326|3949
1651048660000|2022-04-27 08:37:40||326.1||326.1||326.1||326.1|0
1651048680000|2022-04-27 08:38:00|326.1|326|326.1|325.9|326.1|326|326.1|325.9|14753
1651048690000|2022-04-27 08:38:10|326||326||326||326||0
1651048700000|2022-04-27 08:38:20|325.9|325.8|326|325.9|326|325.9|325.8|325.7|9712
1651048710000|2022-04-27 08:38:30|326.1|326|326.1|326|326.2|326|326.1|326|3480
1651048720000|2022-04-27 08:38:40|326|325.9|326.1|325.9|326.1|325.9|326|325.9|1750
1651048770000|2022-04-27 08:39:30|326.2|326|326.2|326.1|326.2|326.1|326.2|326|6691
1651048780000|2022-04-27 08:39:40|326.3|326.2|326.5|326.3|326.5|326.3|326.3|326.2|4106
1651048850000|2022-04-27 08:40:50|326.4|326.2|326.7|326.6|326.7|326.6|326.3|326.2|13828
1651048860000|2022-04-27 08:41:00||326.5||326.6||326.6||326.5|0
1651048880000|2022-04-27 08:41:20||326.5||326.5||326.5||326.5|1750
1651048910000|2022-04-27 08:41:50||326.6||326.6||326.6||326.6|0
1651048930000|2022-04-27 08:42:10|326.8||326.7||326.8||326.7||41487
1651048960000|2022-04-27 08:42:40|326.8||326.7||326.8||326.7||18515
1651048980000|2022-04-27 08:43:00|326.8||326.7||326.8||326.7||100
1651048990000|2022-04-27 08:43:10|326.8||326.7||326.8||326.7||1750
1651049020000|2022-04-27 08:43:40|326.8||326.7||326.8||326.7||9050
1651049030000|2022-04-27 08:43:50|326.8||326.7||326.8||326.7||5550
1651049060000|2022-04-27 08:44:20|326.8||326.7||326.8||326.7||31759
1651049070000|2022-04-27 08:44:30|326.8||326.7||326.8||326.7||12328
1651049100000|2022-04-27 08:45:00|326.8||326.7||326.8||326.7||5954
1651049110000|2022-04-27 08:45:10|326.8||326.7||326.8||326.7||11807
1651049120000|2022-04-27 08:45:20|326.8||326.7||326.8||326.7||3327
1651049130000|2022-04-27 08:45:30|326.8||326.7||326.8||326.7||5151
1651049140000|2022-04-27 08:45:40|326.8||326.7||326.8||326.7||0
1651049150000|2022-04-27 08:45:50|326.8||326.7||326.8||326.7||1130
1651049160000|2022-04-27 08:46:00|326.8||326.7||326.8||326.7||14214
1651049170000|2022-04-27 08:46:10|326.8||326.7||326.8||326.7||243
1651049180000|2022-04-27 08:46:20|326.8||326.7||326.8||326.7||0
1651049190000|2022-04-27 08:46:30|326.8||326.7||326.8||326.7||10192
1651049200000|2022-04-27 08:46:40|326.8||326.7||326.8||326.7||1127
1651049210000|2022-04-27 08:46:50|326.8||326.7||326.8||326.7||2707
1651049230000|2022-04-27 08:47:10|326.8||326.7||326.8||326.7||4615
1651049240000|2022-04-27 08:47:20|326.8||326.7||326.8||326.7||7306
1651049250000|2022-04-27 08:47:30|326.8||326.7||326.8||326.7||0
1651049270000|2022-04-27 08:47:50|326.8||326.7||326.8||326.7||0
1651049280000|2022-04-27 08:48:00|326.8||326.7||326.8||326.7||41
1651049290000|2022-04-27 08:48:10|326.8||326.7||326.8||326.7||100
1651049300000|2022-04-27 08:48:20|326.8||326.7||326.8||326.7||0
1651049310000|2022-04-27 08:48:30|326.8||326.7||326.8||326.7||18377
1651049320000|2022-04-27 08:48:40|326.8||326.7||326.8||326.7||0
1651049330000|2022-04-27 08:48:50|326.8||326.7||326.8||326.7||350
1651049340000|2022-04-27 08:49:00|326.8||326.7||326.8||326.7||2100
1651049350000|2022-04-27 08:49:10|326.8||326.7||326.8||326.7||4902
1651049360000|2022-04-27 08:49:20|326.8||326.7||326.8||326.7||2383
1651049370000|2022-04-27 08:49:30|326.8|326.7|327.4|327.3|327.5|327.3|326.8|326.7|70147
1651049380000|2022-04-27 08:49:40|327.5|327.4|327.9|327.8|327.9|327.8|327.5|327.4|60612
1651049400000|2022-04-27 08:50:00|328|327.9|328.1|328|328.1|328|328|327.8|25817
1651049410000|2022-04-27 08:50:10|328.2|328.1|327.5|327.3|328.3|328.1|327.5|327.3|62114
1651049420000|2022-04-27 08:50:20|327.4|327.4|327.5|327.4|327.5|327.4|327.4|327.3|7399
1651049430000|2022-04-27 08:50:30|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|6635
1651049440000|2022-04-27 08:50:40|327.5|327.3|327.5|327.3|327.5|327.4|327.5|327.3|1750
1651049450000|2022-04-27 08:50:50|327.6|327.4|327.6|327.5|327.7|327.6|327.6|327.4|11092
1651049460000|2022-04-27 08:51:00|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|13198
1651049470000|2022-04-27 08:51:10|327.7|327.6|327.8|327.7|328|327.8|327.7|327.5|12940
1651049480000|2022-04-27 08:51:20|327.9||327.9||327.9||327.9||2175
1651049490000|2022-04-27 08:51:30|327.8||327.9||327.9||327.8||1000
1651049500000|2022-04-27 08:51:40|327.8||327.8||327.8||327.8||0
1651049510000|2022-04-27 08:51:50|327.9|327.8|327.9|327.7|327.9|327.8|327.9|327.7|2465
1651049520000|2022-04-27 08:52:00|327.8||327.8||327.8||327.8||0
1651049550000|2022-04-27 08:52:30|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|3540
1651049560000|2022-04-27 08:52:40|327.8|327.7|327.9|327.8|327.9|327.8|327.8|327.7|6245
1651049570000|2022-04-27 08:52:50||327.7||327.8||327.8||327.7|0
1651049600000|2022-04-27 08:53:20|328|327.9|328|327.9|328|327.9|327.9|327.8|7350
1651049650000|2022-04-27 08:54:10|327.9|327.8|327.9|327.8|328|327.8|327.9|327.8|5124
1651049660000|2022-04-27 08:54:20||327.7||327.7||327.7||327.7|1532
1651049670000|2022-04-27 08:54:30||327.8||327.7||327.8||327.7|0
1651049720000|2022-04-27 08:55:20||327.8||327.8||327.8||327.8|0
1651049760000|2022-04-27 08:56:00|327.8|327.7|327.9|327.8|327.9|327.8|327.8|327.7|4864
1651049770000|2022-04-27 08:56:10|328||328||328||328||0
1651049780000|2022-04-27 08:56:20|327.9|327.6|327.6|327.5|327.9|327.7|327.5|327.4|83107
1651049790000|2022-04-27 08:56:30|327.5|327.4|327.5|327.4|327.6|327.4|327.5|327.4|518
1651049800000|2022-04-27 08:56:40|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|0
1651049820000|2022-04-27 08:57:00|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|5433
1651049870000|2022-04-27 08:57:50|327.7|327.6|327.6|327.4|327.8|327.7|327.5|327.3|41469
1651049890000|2022-04-27 08:58:10||327.5||327.4||327.5||327.4|0
1651049910000|2022-04-27 08:58:30|327.5||327.5||327.5||327.5||0
1651049940000|2022-04-27 08:59:00|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|515
1651049960000|2022-04-27 08:59:20|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.5|1972
1651049980000|2022-04-27 08:59:40|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|4037
1651049990000|2022-04-27 08:59:50|327.9|327.6|327.8|327.7|327.9|327.7|327.7|327.6|5722
1651050000000|2022-04-27 09:00:00|327.7|327.6|327.7|327.5|327.8|327.7|327.6|327.5|4945
1651050010000|2022-04-27 09:00:10|327.8|327.6|327.7|327.6|327.8|327.7|327.7|327.5|4277
1651050030000|2022-04-27 09:00:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|1497
1651050040000|2022-04-27 09:00:40|327.7|327.6|327.7|327.5|327.7|327.6|327.7|327.5|2660
1651050050000|2022-04-27 09:00:50||327.6||327.6||327.6||327.6|0
1651050060000|2022-04-27 09:01:00||327.5||327.6||327.6||327.5|0
1651050070000|2022-04-27 09:01:10|327.6|327.5|327.6|327.5|327.7|327.5|327.6|327.5|10544
1651050080000|2022-04-27 09:01:20|327.7|327.6|327.8|327.7|327.8|327.7|327.7|327.6|1394
1651050090000|2022-04-27 09:01:30|327.9|327.8|327.8|327.6|327.9|327.8|327.8|327.6|9522
1651050100000|2022-04-27 09:01:40|327.7||327.7||327.7||327.7||0
1651050120000|2022-04-27 09:02:00|327.6|327.5|327.6|327.4|327.6|327.5|327.5|327.3|998
1651050130000|2022-04-27 09:02:10|327.5|327.5|327.6|327.5|327.6|327.5|327.5|327.5|501
1651050170000|2022-04-27 09:02:50|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|1284
1651050190000|2022-04-27 09:03:10|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|1750
1651050260000|2022-04-27 09:04:20|327.7|327.6|327.8|327.7|327.8|327.7|327.7|327.6|1791
1651050290000|2022-04-27 09:04:50|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|2282
1651050300000|2022-04-27 09:05:00|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|524
1651050310000|2022-04-27 09:05:10||327.5||327.5||327.5||327.5|2830
1651050340000|2022-04-27 09:05:40|327.6|327.4|327.5|327.4|327.6|327.4|327.5|327.4|624
1651050350000|2022-04-27 09:05:50|||||||||416
1651050360000|2022-04-27 09:06:00|327.6|327.5|327.5|327.4|327.7|327.6|327.5|327.4|24457
1651050370000|2022-04-27 09:06:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|0
1651050390000|2022-04-27 09:06:30|327.7||327.7||327.7||327.7||1225
1651050400000|2022-04-27 09:06:40|327.6|327.4|327.5|327.4|327.6|327.4|327.5|327.4|3273
1651050410000|2022-04-27 09:06:50|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.3|5272
1651050420000|2022-04-27 09:07:00|327.4|327.4|327.6|327.4|327.6|327.4|327.4|327.4|21441
1651050440000|2022-04-27 09:07:20|327.5|327.5|327.5|327.4|327.6|327.5|327.4|327.3|22727
1651050460000|2022-04-27 09:07:40|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|2579
1651050480000|2022-04-27 09:08:00|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|4216
1651050490000|2022-04-27 09:08:10|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.3|800
1651050500000|2022-04-27 09:08:20|327.4||327.5||327.5||327.4||0
1651050510000|2022-04-27 09:08:30|327.4||327.4||327.5||327.4||0
1651050530000|2022-04-27 09:08:50|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|517
1651050560000|2022-04-27 09:09:20|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|1691
1651050630000|2022-04-27 09:10:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|3571
1651050640000|2022-04-27 09:10:40|327.6||327.6||327.6||327.6||505
1651050650000|2022-04-27 09:10:50||327.5||327.5||327.5||327.5|0
1651050720000|2022-04-27 09:12:00|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|2082
1651050730000|2022-04-27 09:12:10|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|4211
1651050740000|2022-04-27 09:12:20|327.6||327.5||327.6||327.5||2380
1651050770000|2022-04-27 09:12:50|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.4|544
1651050820000|2022-04-27 09:13:40|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|5049
1651050840000|2022-04-27 09:14:00|327.6|327.5|327.5|327.4|327.7|327.5|327.5|327.4|4044
1651050880000|2022-04-27 09:14:40|327.6|327.5|327.7|327.6|327.7|327.6|327.6|327.5|2183
1651050890000|2022-04-27 09:14:50|327.8|327.5|327.5|327.3|327.8|327.5|327.4|327.3|35386
1651050900000|2022-04-27 09:15:00||327.4||327.4||327.4||327.4|0
1651050910000|2022-04-27 09:15:10|327.6|327.5|327.6|327.5|327.6|327.5|327.5|327.5|4182
1651050930000|2022-04-27 09:15:30|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|2953
1651050960000|2022-04-27 09:16:00|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|5739
1651051010000|2022-04-27 09:16:50|327.8|327.7|328|327.9|328|327.9|327.8|327.7|10879
1651051020000|2022-04-27 09:17:00|327.9|327.8|328|327.9|328|327.9|327.9|327.8|5642
1651051060000|2022-04-27 09:17:40|328.1|328|328|327.9|328.2|328.1|328|327.9|15272
1651051070000|2022-04-27 09:17:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|10405
1651051090000|2022-04-27 09:18:10|328|327.9|328|327.9|328|327.9|328|327.9|5370
1651051210000|2022-04-27 09:20:10|327.9|327.8|327.9|327.8|328|327.9|327.9|327.8|12402
1651051220000|2022-04-27 09:20:20|328|327.9|328|327.9|328|327.9|328|327.9|545
1651051230000|2022-04-27 09:20:30|328.1|328|328.1|328|328.1|328|328.1|328|6486
1651051260000|2022-04-27 09:21:00|328.2|328.1|328.3|328.2|328.3|328.2|328.2|328.1|3368
1651051370000|2022-04-27 09:22:50|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|13900
1651051390000|2022-04-27 09:23:10|328.3||328.4||328.4||328.3||2347
1651051410000|2022-04-27 09:23:30||328.3||328.3||328.3||328.3|0
1651051440000|2022-04-27 09:24:00|328.3|328.2|328|327.9|328.3|328.2|328|327.9|27543
1651051450000|2022-04-27 09:24:10|328.1|328|328|327.8|328.1|328|328|327.8|14026
1651051470000|2022-04-27 09:24:30|327.9||327.9||327.9||327.9||0
1651051480000|2022-04-27 09:24:40|328|327.9|328|327.9|328|327.9|328|327.9|0
1651051550000|2022-04-27 09:25:50|||||||||48
1651051560000|2022-04-27 09:26:00|327.9|327.8|328|327.8|328|327.9|327.9|327.8|4985
1651051570000|2022-04-27 09:26:10||327.9||327.9||327.9||327.9|0
1651051600000|2022-04-27 09:26:40|328.1||328||328.1||328||6015
1651051700000|2022-04-27 09:28:20|328.1|328|328.2|328.1|328.2|328.1|328.1|328|9258
1651051710000|2022-04-27 09:28:30|328.1|328|328|327.9|328.1|328|328|327.9|3809
1651051720000|2022-04-27 09:28:40|327.9|327.8|327.9|327.8|327.9|327.9|327.9|327.8|77
1651051730000|2022-04-27 09:28:50|328|327.9|328|327.9|328|327.9|328|327.9|357
1651051810000|2022-04-27 09:30:10|327.9|327.8|328|327.9|328|327.9|327.9|327.8|826
1651051820000|2022-04-27 09:30:20|328.1|328|328.2|328|328.2|328.1|328.1|328|35389
1651051850000|2022-04-27 09:30:50|328.1|328.1|328.2|328|328.2|328.1|328.1|328|6934
1651051860000|2022-04-27 09:31:00|328.1||328.1||328.2||328.1||0
1651051880000|2022-04-27 09:31:20|328.2||328.2||328.2||328.2||833
1651051890000|2022-04-27 09:31:30||328.1||328.1||328.1||328.1|0
1651051930000|2022-04-27 09:32:10|328.1|328|328.1|328|328.1|328|328.1|328|502
1651051940000|2022-04-27 09:32:20|328.2|327.9|327.9|327.8|328.2|327.9|327.9|327.8|60250
1651051950000|2022-04-27 09:32:30|328||328||328||328||4608
1651051960000|2022-04-27 09:32:40||327.9||327.9||327.9||327.9|0
1651051970000|2022-04-27 09:32:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|14568
1651052040000|2022-04-27 09:34:00|327.8|327.7|327.9|327.8|327.9|327.8|327.8|327.7|4688
1651052050000|2022-04-27 09:34:10|328||328||328||328||10058
1651052100000|2022-04-27 09:35:00|328.1|327.9|328.1|328|328.1|328|328.1|327.9|9668
1651052230000|2022-04-27 09:37:10|328|327.9|328|327.9|328|327.9|328|327.9|17653
1651052260000|2022-04-27 09:37:40|328.1||328||328.1||328||7107
1651052330000|2022-04-27 09:38:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|14541
1651052360000|2022-04-27 09:39:20|328|327.9|327.9|327.8|328|327.9|327.9|327.8|4510
1651052450000|2022-04-27 09:40:50|328|327.9|327.9|327.8|328|327.9|327.9|327.8|4428
1651052490000|2022-04-27 09:41:30|||||||||2208
1651052500000|2022-04-27 09:41:40|328|327.9|328.1|328|328.2|328.1|328|327.9|10615
1651052510000|2022-04-27 09:41:50|328|327.9|328.1|328|328.1|328|328|327.9|30388
1651052590000|2022-04-27 09:43:10|328|327.9|328|327.9|328.1|327.9|328|327.9|17144
1651052610000|2022-04-27 09:43:30|328.1|328|328.1|328|328.1|328|328.1|328|5226
1651052710000|2022-04-27 09:45:10|||||||||506
1651052730000|2022-04-27 09:45:30|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|9003
1651052740000|2022-04-27 09:45:40|328.1|328|328.1|328|328.1|328|328.1|328|869
1651052750000|2022-04-27 09:45:50|328.2||328.2||328.2||328.2||3432
1651052760000|2022-04-27 09:46:00|328.1||328.1||328.1||328.1||0
1651052770000|2022-04-27 09:46:10|||||||||415
1651052800000|2022-04-27 09:46:40|328.2||328.1||328.2||328.1||1867
1651052810000|2022-04-27 09:46:50|328.2||328.1||328.2||328.1||4751
1651052900000|2022-04-27 09:48:20|328|327.9|328.1|327.9|328.1|327.9|328|327.9|4627
1651052910000|2022-04-27 09:48:30|328|327.8|328|327.8|328|327.8|328|327.8|3035
1651052940000|2022-04-27 09:49:00|||||||||50
1651053020000|2022-04-27 09:50:20|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|0
1651053050000|2022-04-27 09:50:50|||||||||525
1651053120000|2022-04-27 09:52:00||327.8||327.8||327.8||327.8|0
1651053130000|2022-04-27 09:52:10|328||328||328||328||1268
1651053180000|2022-04-27 09:53:00|328.1||328||328.1||328||0
1651053190000|2022-04-27 09:53:10|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|506
1651053200000|2022-04-27 09:53:20|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|0
1651053260000|2022-04-27 09:54:20|328|327.8|328|327.8|328|327.8|328|327.8|1750
1651053270000|2022-04-27 09:54:30|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|2405
1651053310000|2022-04-27 09:55:10|328|327.8|328|327.8|328|327.8|328|327.8|0
1651053330000|2022-04-27 09:55:30|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|529
1651053350000|2022-04-27 09:55:50|328|327.7|328|327.8|328|327.8|328|327.7|0
1651053370000|2022-04-27 09:56:10|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|530
1651053410000|2022-04-27 09:56:50|328|327.8|328|327.7|328|327.8|328|327.7|0
1651053420000|2022-04-27 09:57:00||327.8||327.8||327.8||327.7|0
1651053540000|2022-04-27 09:59:00|328.1||328||328.1||328||1619
1651053670000|2022-04-27 10:01:10|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|0
1651053690000|2022-04-27 10:01:30|328.2|328|328.2|328|328.2|328|328.2|328|353
1651053750000|2022-04-27 10:02:30|||||||||1619
1651053760000|2022-04-27 10:02:40|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|4
1651053770000|2022-04-27 10:02:50|328.2|328|328.2|328|328.2|328|328.2|328|0
1651053790000|2022-04-27 10:03:10|||||||||223
1651053800000|2022-04-27 10:03:20|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1651053890000|2022-04-27 10:04:50|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.2|5132
1651053940000|2022-04-27 10:05:40|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|2136
1651054010000|2022-04-27 10:06:50|328.3|328.2|328.4|328.2|328.4|328.3|328.2|328.1|10479
1651054020000|2022-04-27 10:07:00|328.3||328.4||328.4||328.3||2535
1651054050000|2022-04-27 10:07:30|328.3|328.1|328.2|328.1|328.3|328.1|328.2|328.1|1563
1651054060000|2022-04-27 10:07:40|328.1|328|328.2|328|328.2|328|328.1|328|3549
1651054070000|2022-04-27 10:07:50|328.1||328.1||328.1||328.1||0
1651054140000|2022-04-27 10:09:00|328.2|328.1|328.2|328|328.2|328.1|328.2|328|5341
1651054150000|2022-04-27 10:09:10||328.1||328.1||328.1||328.1|0
1651054210000|2022-04-27 10:10:10|328.1|328|328.1|328|328.1|328|328.1|328|2340
1651054270000|2022-04-27 10:11:10|328.2|328.1|328.2|328|328.2|328.1|328.2|328|5668
1651054280000|2022-04-27 10:11:20||328.1||328.1||328.1||328.1|0
1651054330000|2022-04-27 10:12:10|328.3||328.3||328.3||328.3||2967
1651054360000|2022-04-27 10:12:40|328.2||328.2||328.2||328.2||0
1651054410000|2022-04-27 10:13:30|328.3||328.2||328.3||328.2||1023
1651054420000|2022-04-27 10:13:40|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|2953
1651054440000|2022-04-27 10:14:00|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|3789
1651054500000|2022-04-27 10:15:00|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|5339
1651054550000|2022-04-27 10:15:50|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.2|4971
1651054600000|2022-04-27 10:16:40|||||||||533
1651054620000|2022-04-27 10:17:00|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|2144
1651054670000|2022-04-27 10:17:50|||||||||2500
1651054810000|2022-04-27 10:20:10|328.3|328.2|328.4|328.3|328.4|328.3|328.3|328.2|4549
1651054820000|2022-04-27 10:20:20|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|294
1651054900000|2022-04-27 10:21:40|||||||||560
1651054910000|2022-04-27 10:21:50|328.2|328.1|328.2|328.1|328.3|328.1|328.2|328.1|516
1651054920000|2022-04-27 10:22:00|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|1851
1651054950000|2022-04-27 10:22:30|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|2695
1651055000000|2022-04-27 10:23:20|328.4||328.4||328.4||328.4||1734
1651055010000|2022-04-27 10:23:30|328.3|328.3|328.3|328.2|328.3|328.3|328.3|328.2|2173
1651055080000|2022-04-27 10:24:40|328.4||328.4||328.4||328.4||2765
1651055090000|2022-04-27 10:24:50|328.3||328.3||328.3||328.3||0
1651055210000|2022-04-27 10:26:50|||||||||387
1651055300000|2022-04-27 10:28:20|328.4||328.3||328.4||328.3||1912
1651055350000|2022-04-27 10:29:10|328.4|328.3|328.4|328.2|328.4|328.3|328.3|328.2|2293
1651055370000|2022-04-27 10:29:30||328.3||328.3||328.3||328.3|0
1651055400000|2022-04-27 10:30:00|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|2208
1651055470000|2022-04-27 10:31:10|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|2212
1651055490000|2022-04-27 10:31:30|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.2|3193
1651055510000|2022-04-27 10:31:50|328.4|328.3|328.5|328.3|328.5|328.4|328.4|328.3|5455
1651055520000|2022-04-27 10:32:00||328.4||328.3||328.4||328.3|0
1651055530000|2022-04-27 10:32:10|328.4||328.4||328.4||328.4||0
1651055540000|2022-04-27 10:32:20|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|1391
1651055550000|2022-04-27 10:32:30|||||||||820
1651055560000|2022-04-27 10:32:40|||||||||3553
1651055600000|2022-04-27 10:33:20|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|7674
1651055710000|2022-04-27 10:35:10|328.5||328.5||328.5||328.5||3422
1651055720000|2022-04-27 10:35:20|328.4||328.4||328.4||328.4||0
1651055740000|2022-04-27 10:35:40|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|569
1651055810000|2022-04-27 10:36:50|||||||||534
1651055830000|2022-04-27 10:37:10|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|498
1651055860000|2022-04-27 10:37:40|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|10044
1651055870000|2022-04-27 10:37:50|328.4|328.4|328.5|328.4|328.5|328.4|328.4|328.3|3262
1651055970000|2022-04-27 10:39:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|2612
1651055980000|2022-04-27 10:39:40|328.5|328.4|328.5|328.4|328.6|328.4|328.5|328.4|10929
1651056010000|2022-04-27 10:40:10|||||||||1000
1651056040000|2022-04-27 10:40:40|328.4|328.3|328.4|328.3|328.5|328.4|328.4|328.3|7930
1651056130000|2022-04-27 10:42:10|328.3|328.2|328.4|328.3|328.4|328.3|328.3|328.2|3041
1651056140000|2022-04-27 10:42:20||328.2||328.2||328.3||328.2|0
1651056180000|2022-04-27 10:43:00||328.3||328.3||328.3||328.3|0
1651056210000|2022-04-27 10:43:30|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|1401
1651056220000|2022-04-27 10:43:40|328.4||328.4||328.4||328.4||14079
1651056230000|2022-04-27 10:43:50|328.3||328.3||328.3||328.3||0
1651056280000|2022-04-27 10:44:40|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.2|6886
1651056300000|2022-04-27 10:45:00|328.3|328.2|328.2|328.1|328.3|328.2|327.9|327.8|72180
1651056310000|2022-04-27 10:45:10|328.1|328|328.5|328.4|328.6|328.5|328.1|328|54910
1651056320000|2022-04-27 10:45:20|328.4|328.3|328.4|328.3|328.5|328.3|328.3|328.2|2994
1651056330000|2022-04-27 10:45:30|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|0
1651056340000|2022-04-27 10:45:40|||||||||444
1651056350000|2022-04-27 10:45:50|328.4|328.3|328.4|328.3|328.5|328.3|328.3|328.2|6108
1651056360000|2022-04-27 10:46:00|328.3|328.2|328.3|328.2|328.3|328.3|328.3|328.2|627
1651056370000|2022-04-27 10:46:10|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.2|3526
1651056380000|2022-04-27 10:46:20|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.3|2706
1651056390000|2022-04-27 10:46:30|328.4|328.4|328.5|328.4|328.5|328.4|328.4|328.4|548
1651056440000|2022-04-27 10:47:20|328.6|328.5|328.7|328.6|328.8|328.6|328.5|328.5|8794
1651056470000|2022-04-27 10:47:50|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.6|10444
1651056480000|2022-04-27 10:48:00|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|2973
1651056490000|2022-04-27 10:48:10|328.7|328.7|328.8|328.6|328.9|328.7|328.7|328.6|2446
1651056500000|2022-04-27 10:48:20||328.7||328.7||328.7||328.7|0
1651056520000|2022-04-27 10:48:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|1870
1651056540000|2022-04-27 10:49:00|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|1127
1651056570000|2022-04-27 10:49:30|328.9|328.8|329.1|329|329.1|329|328.9|328.8|1430
1651056580000|2022-04-27 10:49:40|329|328.9|329|328.9|329|328.9|329|328.9|960
1651056610000|2022-04-27 10:50:10|328.9|328.8|328.9|328.7|328.9|328.8|328.8|328.7|6328
1651056620000|2022-04-27 10:50:20||328.8||328.8||328.8||328.8|0
1651056640000|2022-04-27 10:50:40|329|328.9|329.1|328.9|329.1|329|329|328.9|3924
1651056660000|2022-04-27 10:51:00||329||328.9||329||328.9|1750
1651056670000|2022-04-27 10:51:10|329|328.8|328.9|328.8|329|328.8|328.9|328.8|542
1651056690000|2022-04-27 10:51:30|||||||||434
1651056750000|2022-04-27 10:52:30|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|1344
1651056770000|2022-04-27 10:52:50|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|2321
1651056780000|2022-04-27 10:53:00|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|1541
1651056790000|2022-04-27 10:53:10|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.6|0
1651056800000|2022-04-27 10:53:20|328.7|328.7|328.8|328.7|328.8|328.7|328.7|328.7|398
1651056840000|2022-04-27 10:54:00|328.9|328.8|328.7|328.6|328.9|328.8|328.7|328.6|2831
1651056850000|2022-04-27 10:54:10|328.8|328.7|328.8|328.6|328.8|328.7|328.8|328.6|1750
1651056860000|2022-04-27 10:54:20|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.6|4617
1651056890000|2022-04-27 10:54:50|329|328.8|329|328.8|329|328.8|329|328.8|7732
1651056900000|2022-04-27 10:55:00|328.9||328.9||328.9||328.9||0
1651056910000|2022-04-27 10:55:10|328.8|328.7|328.8|328.7|328.9|328.8|328.8|328.7|8573
1651056920000|2022-04-27 10:55:20|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|3134
1651056930000|2022-04-27 10:55:30||328.8||328.8||328.8||328.8|0
1651056970000|2022-04-27 10:56:10|329|328.9|328.9|328.8|329|328.9|328.9|328.8|4599
1651056980000|2022-04-27 10:56:20|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|10287
1651057000000|2022-04-27 10:56:40|328.9|328.8|328.8|328.7|328.9|328.8|328.8|328.7|4489
1651057010000|2022-04-27 10:56:50|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|560
1651057090000|2022-04-27 10:58:10|329|328.9|329|328.9|329|328.9|328.9|328.8|6253
1651057170000|2022-04-27 10:59:30|329.1|329|329.1|328.9|329.1|329|329|328.9|6153
1651057190000|2022-04-27 10:59:50||329||329||329||329|0
1651057200000|2022-04-27 11:00:00|329.2|329.1|329.2|329|329.2|329.1|329.2|329|3085
1651057210000|2022-04-27 11:00:10|329.1|328.9|329.1|329|329.1|329|329.1|328.9|535
1651057260000|2022-04-27 11:01:00|329|328.9|329.1|329|329.1|329|329|328.9|4443
1651057300000|2022-04-27 11:01:40|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|13820
1651057380000|2022-04-27 11:03:00|329.2|329.2|329.3|329.2|329.4|329.3|329.2|329.2|11408
1651057390000|2022-04-27 11:03:10|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.2|932
1651057440000|2022-04-27 11:04:00|329.3|329.2|329.2|329|329.3|329.2|329.2|329|5846
1651057450000|2022-04-27 11:04:10||329.1||329.1||329.1||329.1|0
1651057480000|2022-04-27 11:04:40|329.1|329|329.1|329|329.1|329|329.1|329|315
1651057490000|2022-04-27 11:04:50|329|328.9|329|328.9|329|328.9|329|328.9|504
1651057500000|2022-04-27 11:05:00|328.9|328.8|329|328.9|329|328.9|328.9|328.8|4027
1651057510000|2022-04-27 11:05:10||328.8||328.8||328.9||328.8|0
1651057520000|2022-04-27 11:05:20||328.9||328.8||328.9||328.8|0
1651057560000|2022-04-27 11:06:00|328.9||328.9||328.9||328.9||0
1651057590000|2022-04-27 11:06:30|329|328.9|328.9|328.8|329|328.9|328.9|328.8|4014
1651057600000|2022-04-27 11:06:40|329|328.9|329|328.9|329|328.9|329|328.9|970
1651057610000|2022-04-27 11:06:50|329.1|329|329.2|329.1|329.2|329.1|329.1|329|2714
1651057680000|2022-04-27 11:08:00|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|5858
1651057690000|2022-04-27 11:08:10|329.2||329.2||329.2||329.2||0
1651057740000|2022-04-27 11:09:00||329||329.1||329.1||329|12089
1651057820000|2022-04-27 11:10:20|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|2662
1651057830000|2022-04-27 11:10:30|329.4|329.3|329.5|329.4|329.6|329.5|329.4|329.3|9900
1651057860000|2022-04-27 11:11:00|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|3415
1651057910000|2022-04-27 11:11:50|329.5|329.4|329.5|329.4|329.6|329.4|329.4|329.3|16080
1651057920000|2022-04-27 11:12:00||329.3||329.3||329.3||329.3|0
1651057960000|2022-04-27 11:12:40|329.4|329.4|329.5|329.4|329.5|329.4|329.4|329.3|3817
1651057990000|2022-04-27 11:13:10|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|8386
1651058150000|2022-04-27 11:15:50|||||||||400
1651058200000|2022-04-27 11:16:40|||||||||2359
1651058210000|2022-04-27 11:16:50|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|3562
1651058240000|2022-04-27 11:17:20|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|4730
1651058250000|2022-04-27 11:17:30||329.4||329.4||329.4||329.4|0
1651058260000|2022-04-27 11:17:40|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|2364
1651058270000|2022-04-27 11:17:50|329.4||329.4||329.4||329.4||0
1651058340000|2022-04-27 11:19:00|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|765
1651058360000|2022-04-27 11:19:20|329.2|329.1|329.1|329|329.2|329.1|329.1|329|5962
1651058390000|2022-04-27 11:19:50||328.9||328.9||328.9||328.9|405
1651058410000|2022-04-27 11:20:10|329.2|329|329.2|329|329.2|329.1|329.2|329|1490
1651058430000|2022-04-27 11:20:30||329.1||329.1||329.1||329.1|0
1651058470000|2022-04-27 11:21:10|329.3|329.2|329.3|329.2|329.4|329.3|329.3|329.2|9159
1651058500000|2022-04-27 11:21:40|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|1496
1651058530000|2022-04-27 11:22:10|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.1|1756
1651058580000|2022-04-27 11:23:00|329.4|329.1|329.3|329.1|329.4|329.2|329.2|329.1|7464
1651058600000|2022-04-27 11:23:20|329.2||329.2||329.3||329.2||0
1651058670000|2022-04-27 11:24:30|329.1|329|329.3|329.2|329.4|329.3|329.1|329|59962
1651058680000|2022-04-27 11:24:40|329.2|329.1|329.1|329|329.2|329.1|329.1|329|20712
1651058700000|2022-04-27 11:25:00|329.2|329.1|329.2|329|329.2|329.1|329.2|329|16190
1651058710000|2022-04-27 11:25:10||329.1||329||329.1||329|0
1651058720000|2022-04-27 11:25:20||329.1||329||329.1||329|0
1651058730000|2022-04-27 11:25:30|329.1||329.1||329.1||329.1||0
1651058740000|2022-04-27 11:25:40|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329|4312
1651058770000|2022-04-27 11:26:10|329.3|329.2|329.3|329.2|329.4|329.3|329.2|329.2|10485
1651058780000|2022-04-27 11:26:20|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|4101
1651058790000|2022-04-27 11:26:30|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|2178
1651058800000|2022-04-27 11:26:40|||||||||604
1651058810000|2022-04-27 11:26:50|329.5|329.2|329.3|329.2|329.5|329.2|329.3|329.2|9982
1651058820000|2022-04-27 11:27:00|329.4||329.3||329.4||329.3||0
1651058860000|2022-04-27 11:27:40|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|3840
1651058870000|2022-04-27 11:27:50|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|1081
1651058920000|2022-04-27 11:28:40|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|8070
1651058940000|2022-04-27 11:29:00|329.3|329.2|329.3|329.2|329.4|329.2|329.3|329.2|3500
1651058970000|2022-04-27 11:29:30|329.4|329.3|329.5|329.4|329.5|329.4|329.3|329.2|9469
1651059010000|2022-04-27 11:30:10|||||||||1000
1651059020000|2022-04-27 11:30:20|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|6409
1651059030000|2022-04-27 11:30:30|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329|221
1651059040000|2022-04-27 11:30:40|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|1533
1651059090000|2022-04-27 11:31:30|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|1422
1651059130000|2022-04-27 11:32:10|329.1|329|328.9|328.8|329.1|329|328.9|328.8|21306
1651059140000|2022-04-27 11:32:20|328.8|328.7|328.9|328.8|328.9|328.8|328.8|328.7|10480
1651059150000|2022-04-27 11:32:30|329|328.9|329|328.9|329|328.9|328.9|328.8|811
1651059160000|2022-04-27 11:32:40|328.9|328.8|328.9|328.7|329|328.9|328.9|328.7|4584
1651059180000|2022-04-27 11:33:00|328.8||328.8||328.8||328.8||0
1651059220000|2022-04-27 11:33:40|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|507
1651059230000|2022-04-27 11:33:50|329|328.8|328.9|328.8|329|328.8|328.9|328.8|4011
1651059330000|2022-04-27 11:35:30|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|1070
1651059400000|2022-04-27 11:36:40|328.7|328.6|328.6|328.4|328.7|328.6|328.5|328.4|11269
1651059420000|2022-04-27 11:37:00||328.5||328.5||328.5||328.5|0
1651059480000|2022-04-27 11:38:00|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|1792
1651059490000|2022-04-27 11:38:10|328.6|328.5|328.6|328.4|328.6|328.5|328.5|328.4|5416
1651059500000|2022-04-27 11:38:20|328.7|328.5|328.9|328.7|328.9|328.8|328.6|328.5|39639
1651059510000|2022-04-27 11:38:30|328.8||328.8||328.9||328.8||0
1651059530000|2022-04-27 11:38:50|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|4030
1651059540000|2022-04-27 11:39:00|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|2563
1651059560000|2022-04-27 11:39:20|328.9|328.8|328.9|328.8|328.9|328.8|328.8|328.7|4532
1651059580000|2022-04-27 11:39:40|329|328.9|328.9|328.8|329|328.9|328.9|328.8|4358
1651059590000|2022-04-27 11:39:50|328.8|328.7|328.9|328.8|328.9|328.8|328.8|328.7|2789
1651059600000|2022-04-27 11:40:00||328.7||328.7||328.7||328.7|0
1651059630000|2022-04-27 11:40:30||328.8||328.7||328.8||328.7|0
1651059660000|2022-04-27 11:41:00||328.8||328.8||328.8||328.8|0
1651059710000|2022-04-27 11:41:50|||||||||326
1651059790000|2022-04-27 11:43:10|329|328.9|328.9|328.8|329|328.9|328.9|328.8|30882
1651059850000|2022-04-27 11:44:10|329|328.9|329.1|329|329.1|329|329|328.9|9203
1651059950000|2022-04-27 11:45:50|329.2|329.1|329.2|329|329.2|329.1|329.1|329|10386
1651059960000|2022-04-27 11:46:00|329.1||329.1||329.1||329.1||0
1651059980000|2022-04-27 11:46:20|329|328.9|329|328.9|329|328.9|329|328.9|13104
1651060010000|2022-04-27 11:46:50|329.1|329|329.2|329|329.2|329|329.1|328.9|13179
1651060030000|2022-04-27 11:47:10|329.1|329.1|329.2|329|329.2|329.1|329.1|329|8492
1651060050000|2022-04-27 11:47:30|329.3|329.1|329.2|329.1|329.3|329.1|329.2|329.1|15101
1651060060000|2022-04-27 11:47:40|329.3||329.2||329.3||329.2||470
1651060070000|2022-04-27 11:47:50|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|3146
1651060080000|2022-04-27 11:48:00|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|537
1651060140000|2022-04-27 11:49:00|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|6828
1651060160000|2022-04-27 11:49:20|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|6711
1651060190000|2022-04-27 11:49:50|329.6|329.5|329.6|329.4|329.6|329.5|329.5|329.4|7491
1651060220000|2022-04-27 11:50:20|329.5||329.5||329.5||329.5||0
1651060260000|2022-04-27 11:51:00|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|1695
1651060270000|2022-04-27 11:51:10|329.5|329.4|329.5|329.4|329.6|329.4|329.5|329.4|6635
1651060300000|2022-04-27 11:51:40|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|5484
1651060340000|2022-04-27 11:52:20|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|7143
1651060410000|2022-04-27 11:53:30|329.2|329.1|329.3|329.1|329.3|329.2|329.2|329.1|3652
1651060420000|2022-04-27 11:53:40||329.2||329.2||329.2||329.2|0
1651060430000|2022-04-27 11:53:50|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|0
1651060440000|2022-04-27 11:54:00|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|1372
1651060470000|2022-04-27 11:54:30|329.4|329.3|329.3|329.1|329.5|329.4|329.2|329.1|38234
1651060480000|2022-04-27 11:54:40||329.2||329.1||329.2||329.1|0
1651060490000|2022-04-27 11:54:50|329.2||329.2||329.3||329.2||0
1651060530000|2022-04-27 11:55:30|329.1|329|329.1|329|329.1|329|329.1|329|306
1651060550000|2022-04-27 11:55:50|329.2||329.2||329.2||329.2||2758
1651060560000|2022-04-27 11:56:00|329.1||329.1||329.1||329.1||0
1651060630000|2022-04-27 11:57:10|329|328.9|329|328.9|329|328.9|329|328.9|24523
1651060700000|2022-04-27 11:58:20|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.7|3267
1651060740000|2022-04-27 11:59:00|329|328.9|329|328.8|329|328.9|328.9|328.8|11427
1651060750000|2022-04-27 11:59:10|328.9|328.9|328.9|328.8|328.9|328.9|328.9|328.8|34
1651060790000|2022-04-27 11:59:50|329||328.9||329||328.9||2203
1651060830000|2022-04-27 12:00:30|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|2990
1651060850000|2022-04-27 12:00:50|328.8||328.8||328.8||328.8||0
1651060860000|2022-04-27 12:01:00|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|1302
1651060910000|2022-04-27 12:01:50|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|2936
1651060940000|2022-04-27 12:02:20|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|1555
1651060950000|2022-04-27 12:02:30||328.8||328.8||328.8||328.8|0
1651060970000|2022-04-27 12:02:50|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|510
1651061020000|2022-04-27 12:03:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|3417
1651061050000|2022-04-27 12:04:10|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|336
1651061060000|2022-04-27 12:04:20||328.6||328.6||328.6||328.6|544
1651061070000|2022-04-27 12:04:30|328.7|328.7|328.7|328.6|328.7|328.7|328.7|328.6|278
1651061080000|2022-04-27 12:04:40|328.8||328.8||328.8||328.7||0
1651061090000|2022-04-27 12:04:50|328.7|328.7|328.8|328.7|328.8|328.7|328.7|328.7|0
1651061100000|2022-04-27 12:05:00|328.9||328.8||328.9||328.8||0
1651061110000|2022-04-27 12:05:10|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|427
1651061160000|2022-04-27 12:06:00|||||||||3182
1651061180000|2022-04-27 12:06:20|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|11567
1651061190000|2022-04-27 12:06:30|328.9|328.6|328.7|328.6|328.9|328.6|328.7|328.6|1122
1651061200000|2022-04-27 12:06:40||328.5||328.6||328.6||328.5|0
1651061230000|2022-04-27 12:07:10|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|4789
1651061320000|2022-04-27 12:08:40|||||||||2718
1651061460000|2022-04-27 12:11:00|328.9|328.8|328.8|328.7|328.9|328.8|328.8|328.7|24793
1651061510000|2022-04-27 12:11:50|||||||||328
1651061670000|2022-04-27 12:14:30|328.9|328.8|329|328.9|329|328.9|328.9|328.8|12145
1651061680000|2022-04-27 12:14:40|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|3582
1651061740000|2022-04-27 12:15:40|329|328.9|328.9|328.7|329|328.9|328.9|328.7|17021
1651061750000|2022-04-27 12:15:50||328.8||328.8||328.8||328.8|0
1651061770000|2022-04-27 12:16:10|||||||||1994
1651061800000|2022-04-27 12:16:40|||||||||213
1651061820000|2022-04-27 12:17:00|329|328.9|328.9|328.8|329|328.9|328.9|328.8|6631
1651061840000|2022-04-27 12:17:20|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|8319
1651061900000|2022-04-27 12:18:20|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|770
1651062000000|2022-04-27 12:20:00|328.8||328.8||328.8||328.8||3115
1651062010000|2022-04-27 12:20:10|328.7||328.7||328.7||328.7||0
1651062040000|2022-04-27 12:20:40|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|2612
1651062110000|2022-04-27 12:21:50|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|496
1651062120000|2022-04-27 12:22:00|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.6|3674
1651062180000|2022-04-27 12:23:00|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|7024
1651062230000|2022-04-27 12:23:50|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|374
1651062330000|2022-04-27 12:25:30|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|503
1651062360000|2022-04-27 12:26:00|328.5|328.3|328.6|328.3|328.6|328.3|328.5|328.3|476
1651062380000|2022-04-27 12:26:20|328.5||328.5||328.5||328.5||0
1651062410000|2022-04-27 12:26:50|328.6||328.6||328.6||328.6||0
1651062420000|2022-04-27 12:27:00||328.4||328.4||328.4||328.4|0
1651062510000|2022-04-27 12:28:30|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|528
1651062580000|2022-04-27 12:29:40|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|704
1651062710000|2022-04-27 12:31:50|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|1330
1651062750000|2022-04-27 12:32:30|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|106
1651062770000|2022-04-27 12:32:50|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|478
1651062810000|2022-04-27 12:33:30|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|1900
1651062820000|2022-04-27 12:33:40|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1651062920000|2022-04-27 12:35:20|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1651062960000|2022-04-27 12:36:00|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1651063030000|2022-04-27 12:37:10|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1651063080000|2022-04-27 12:38:00|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1651063100000|2022-04-27 12:38:20|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1651129220000|2022-04-28 07:00:20|330|329.2|329.7|329.1|330|329.2|329.7|329|78060
1651129230000|2022-04-28 07:00:30|329.6|329|329.1|328.7|329.6|329|329|328.5|28576
1651129240000|2022-04-28 07:00:40|329|328.9|328.8|328.6|329.1|328.9|328.7|328.5|7605
1651129250000|2022-04-28 07:00:50|328.9|328.7|328.6|328.4|329.3|328.9|328.6|328|11422
1651129260000|2022-04-28 07:01:00|328.5|328.2|328.4|327.9|328.5|328.2|328.4|327.7|2265
1651129280000|2022-04-28 07:01:20||328.1||327.9||328.1||327.9|0
1651129290000|2022-04-28 07:01:30||328.1||328.1||328.1||328.1|0
1651129310000|2022-04-28 07:01:50|328.6|328.3|328.6|328.1|328.6|328.3|328.6|328.1|0
1651129320000|2022-04-28 07:02:00|328.8|328.3|329|328.7|329|328.7|328.8|328.3|6221
1651129330000|2022-04-28 07:02:10|329.1|328.9|328.9|328.5|329.3|329|328.8|328.5|4073
1651129340000|2022-04-28 07:02:20|328.7||328.7||328.7||328.7||0
1651129350000|2022-04-28 07:02:30|328.8|328.6|328.8|328.5|328.9|328.7|328.7|328.5|2813
1651129360000|2022-04-28 07:02:40|328.7||328.7||328.7||328.7||0
1651129370000|2022-04-28 07:02:50|328.6|328.4|328.2|327.9|328.6|328.4|328.2|327.9|3753
1651129380000|2022-04-28 07:03:00|328.3|328|328.9|328.6|328.9|328.7|328.3|328|6303
1651129390000|2022-04-28 07:03:10|329|328.5|329.5|329.3|329.5|329.3|329|328.5|12056
1651129400000|2022-04-28 07:03:20|329.6|329.5|329.7|329.5|329.8|329.5|329.6|329.3|4110
1651129410000|2022-04-28 07:03:30|329.8|329.7|330|329.7|330|329.9|329.8|329.5|3039
1651129420000|2022-04-28 07:03:40|329.9|329.6|329.5|329.2|329.9|329.7|329.3|329.1|12929
1651129430000|2022-04-28 07:03:50||329.1||329.1||329.1||329.1|0
1651129440000|2022-04-28 07:04:00|329.4||329.4||329.4||329.3||0
1651129460000|2022-04-28 07:04:20|329.5|329.2|330|329.8|330|329.8|329.5|329.2|7181
1651129470000|2022-04-28 07:04:30|330.1|329.9|330|329.8|330.1|329.9|330|329.6|1915
1651129480000|2022-04-28 07:04:40|329.9|329.7|329.7|329.5|329.9|329.7|329.7|329.5|1702
1651129490000|2022-04-28 07:04:50|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|842
1651129500000|2022-04-28 07:05:00|330|329.8|330.2|329.9|330.2|329.9|330|329.7|992
1651129530000|2022-04-28 07:05:30|330.1|329.7|329.6|329.3|330.1|329.7|329.6|329.3|1548
1651129550000|2022-04-28 07:05:50|329.7|329.4|329.9|329.7|330|329.7|329.7|329.4|871
1651129560000|2022-04-28 07:06:00|329.8|329.5|329.5|329.3|329.8|329.5|329.5|329.3|1750
1651129570000|2022-04-28 07:06:10|329.6||329.6||329.6||329.6||888
1651129580000|2022-04-28 07:06:20|329.5||329.6||329.6||329.5||0
1651129600000|2022-04-28 07:06:40|329.7|329.4|329.8|329.5|329.9|329.7|329.7|329.4|9844
1651129610000|2022-04-28 07:06:50|329.9|329.6|329.9|329.7|329.9|329.7|329.9|329.6|4624
1651129620000|2022-04-28 07:07:00|330.1|329.8|330.1|329.9|330.1|329.9|330.1|329.7|545
1651129640000|2022-04-28 07:07:20|330|329.7|329.9|329.7|330|329.7|329.8|329.5|829
1651129650000|2022-04-28 07:07:30|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|739
1651129660000|2022-04-28 07:07:40|329.9|329.7|330.1|329.8|330.3|330|329.9|329.6|14210
1651129670000|2022-04-28 07:07:50||329.9||329.8||329.9||329.8|0
1651129680000|2022-04-28 07:08:00|330|329.9|330|329.8|330.1|329.9|330|329.8|628
1651129690000|2022-04-28 07:08:10|330.1|329.9|330.1|329.9|330.2|330|330.1|329.8|6031
1651129700000|2022-04-28 07:08:20|330|329.8|330.1|329.9|330.1|330|330|329.8|1825
1651129710000|2022-04-28 07:08:30|330.2|330|330.4|330.1|330.4|330.2|330.2|330|3823
1651129720000|2022-04-28 07:08:40|330.3||330.4||330.4||330.3||0
1651129730000|2022-04-28 07:08:50|330.3|330|330.1|329.8|330.3|330|330|329.8|6030
1651129740000|2022-04-28 07:09:00|330|329.7|329.9|329.7|330|329.7|329.8|329.6|3130
1651129750000|2022-04-28 07:09:10|329.8|329.6|330|329.7|330|329.7|329.8|329.6|1678
1651129760000|2022-04-28 07:09:20|329.9||329.9||329.9||329.9||0
1651129770000|2022-04-28 07:09:30|330|329.8|329.9|329.7|330|329.8|329.9|329.7|0
1651129780000|2022-04-28 07:09:40|330|329.8|330|329.8|330|329.9|330|329.7|839
1651129790000|2022-04-28 07:09:50||329.9||329.8||329.9||329.8|0
1651129800000|2022-04-28 07:10:00||329.9||329.8||329.9||329.7|846
1651129810000|2022-04-28 07:10:10|330.1|329.9|329.9|329.6|330.1|329.9|329.9|329.6|1850
1651129820000|2022-04-28 07:10:20|329.8|329.5|329.7|329.5|329.8|329.5|329.7|329.3|0
1651129830000|2022-04-28 07:10:30|329.8|329.6|329.8|329.6|329.8|329.7|329.8|329.6|3397
1651129840000|2022-04-28 07:10:40|329.9|329.7|330|329.8|330|329.8|329.9|329.7|524
1651129850000|2022-04-28 07:10:50|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|2609
1651129870000|2022-04-28 07:11:10|330|329.8|329.9|329.7|330.1|329.8|329.9|329.7|0
1651129880000|2022-04-28 07:11:20|330||330||330||329.9||0
1651129890000|2022-04-28 07:11:30|329.9||329.9||329.9||329.9||0
1651129900000|2022-04-28 07:11:40|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.5|0
1651129910000|2022-04-28 07:11:50|329.9|329.7|330|329.8|330|329.9|329.9|329.7|2159
1651129920000|2022-04-28 07:12:00|330.1|329.9|329.7|329.5|330.1|329.9|329.6|329.5|7920
1651129930000|2022-04-28 07:12:10|329.8|329.6|330|329.8|330|329.8|329.8|329.6|3500
1651129940000|2022-04-28 07:12:20|330.1||330.1||330.1||330||0
1651129950000|2022-04-28 07:12:30|330.3|329.9|330.1|329.9|330.3|330.1|330.1|329.9|1697
1651129960000|2022-04-28 07:12:40|330|329.8|330|329.8|330.1|329.8|330|329.8|0
1651129970000|2022-04-28 07:12:50|330.1|329.9|330|329.8|330.1|329.9|330|329.8|4712
1651129980000|2022-04-28 07:13:00||329.9||329.8||329.9||329.8|0
1651129990000|2022-04-28 07:13:10|330.1|329.9|330|329.8|330.1|329.9|330|329.8|529
1651130000000|2022-04-28 07:13:20|330.1||330.1||330.1||330.1||0
1651130010000|2022-04-28 07:13:30|330|329.7|329.9|329.7|330.1|329.9|329.9|329.6|13570
1651130020000|2022-04-28 07:13:40|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.4|8513
1651130030000|2022-04-28 07:13:50|329.9|329.7|329.9|329.7|330.1|329.8|329.8|329.6|12223
1651130040000|2022-04-28 07:14:00|330|329.8|329.8|329.6|330.1|329.9|329.8|329.6|7468
1651130050000|2022-04-28 07:14:10|329.9||329.8||329.9||329.8||0
1651130060000|2022-04-28 07:14:20|329.9|329.7|329.9|329.7|329.9|329.7|329.8|329.7|0
1651130080000|2022-04-28 07:14:40|330|329.8|330.2|330|330.2|330.1|330|329.8|2561
1651130090000|2022-04-28 07:14:50|330.3|330.1|330.4|330.3|330.4|330.3|330.3|330.1|4806
1651130100000|2022-04-28 07:15:00|330.3|330.2|330.3|330.1|330.3|330.2|330.1|329.9|7954
1651130110000|2022-04-28 07:15:10|330.2|330|330|329.8|330.2|330.1|330|329.8|4220
1651130120000|2022-04-28 07:15:20|330.1|329.9|330.5|330.3|330.5|330.4|330.1|329.9|4101
1651130130000|2022-04-28 07:15:30|330.6|330.4|330.5|330.3|330.6|330.4|330.5|330.3|0
1651130140000|2022-04-28 07:15:40|330.3|330.2|330.4|330.2|330.5|330.3|330.3|330.2|20875
1651130150000|2022-04-28 07:15:50|330.3|330.1|330.4|330.2|330.4|330.2|330.2|330|4155
1651130170000|2022-04-28 07:16:10||330.3||330.2||330.3||330.2|0
1651130180000|2022-04-28 07:16:20|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|2541
1651130190000|2022-04-28 07:16:30|330.2|330|330.2|330|330.2|330|330.2|330|0
1651130200000|2022-04-28 07:16:40|330.1|329.9|330.1|329.9|330.3|330.2|330.1|329.9|4466
1651130210000|2022-04-28 07:16:50|330|329.8|330.1|329.9|330.1|329.9|330|329.7|7875
1651130220000|2022-04-28 07:17:00|330.2|330|330.2|330|330.2|330|330.2|330|0
1651130240000|2022-04-28 07:17:20|330.3|330.1|330.5|330.3|330.5|330.3|330.3|330.1|11155
1651130250000|2022-04-28 07:17:30|330.4|330.4|330.5|330.3|330.5|330.4|330.4|330.3|0
1651130260000|2022-04-28 07:17:40|330.6|330.4|330.5|330.3|330.7|330.5|330.5|330.3|3911
1651130270000|2022-04-28 07:17:50|330.4|330.2|330.3|330.1|330.5|330.3|330.3|330.1|4036
1651130280000|2022-04-28 07:18:00|330.4|330.2|330.5|330.3|330.5|330.3|330.4|330.2|3549
1651130300000|2022-04-28 07:18:20|330.4|330.2|330.4|330.2|330.5|330.2|330.4|330.2|0
1651130310000|2022-04-28 07:18:30|330.3|330.1|330.4|330.1|330.4|330.2|330.3|330.1|0
1651130320000|2022-04-28 07:18:40|330.5|330.2|330.5|330.3|330.5|330.3|330.5|330.2|2052
1651130350000|2022-04-28 07:19:10||330.2||330.2||330.2||330.2|0
1651130360000|2022-04-28 07:19:20||330.3||330.3||330.3||330.3|0
1651130370000|2022-04-28 07:19:30|330.6|330.4|330.7|330.6|330.7|330.6|330.6|330.3|9991
1651130380000|2022-04-28 07:19:40|330.9|330.7|330.8|330.5|330.9|330.7|330.7|330.5|2671
1651130390000|2022-04-28 07:19:50|330.7|330.4|330.6|330.5|330.7|330.5|330.6|330.4|5416
1651130410000|2022-04-28 07:20:10||330.4||330.4||330.5||330.4|970
1651130420000|2022-04-28 07:20:20|330.5|330.3|330.5|330.3|330.6|330.3|330.5|330.3|0
1651130430000|2022-04-28 07:20:30|330.6|330.4|330.7|330.5|330.7|330.5|330.6|330.4|2959
1651130440000|2022-04-28 07:20:40|330.6||330.6||330.6||330.6||0
1651130450000|2022-04-28 07:20:50|330.5|330.4|330.8|330.6|330.8|330.6|330.5|330.4|3279
1651130460000|2022-04-28 07:21:00|330.7|330.5|330.8|330.6|330.8|330.6|330.7|330.5|0
1651130500000|2022-04-28 07:21:40|330.7|330.5|330.6|330.4|330.7|330.5|330.6|330.4|1924
1651130510000|2022-04-28 07:21:50|330.5|330.3|330.5|330.3|330.6|330.5|330.5|330.3|731
1651130530000|2022-04-28 07:22:10||330.4||330.4||330.4||330.4|0
1651130550000|2022-04-28 07:22:30||330.3||330.3||330.3||330.3|0
1651130560000|2022-04-28 07:22:40|330.4|330.2|330.4|330.3|330.5|330.3|330.4|330.2|0
1651130570000|2022-04-28 07:22:50|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|1737
1651130580000|2022-04-28 07:23:00|330.4|330.2|330.5|330.3|330.5|330.3|330.4|330.2|0
1651130590000|2022-04-28 07:23:10||330.4||330.3||330.4||330.3|0
1651130620000|2022-04-28 07:23:40|330.6|330.4|330.7|330.5|330.7|330.5|330.6|330.4|0
1651130640000|2022-04-28 07:24:00|330.6|330.4|330.4|330.1|330.6|330.4|330.3|330.1|3027
1651130650000|2022-04-28 07:24:10||330.2||330.2||330.2||330.2|0
1651130660000|2022-04-28 07:24:20|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1651130670000|2022-04-28 07:24:30|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|930
1651130680000|2022-04-28 07:24:40|330.5|330.3|330.3|330.2|330.6|330.4|330.3|330.2|14884
1651130690000|2022-04-28 07:24:50|330.4||330.3||330.4||330.3||1348
1651130700000|2022-04-28 07:25:00||330.1||330.1||330.1||330.1|0
1651130710000|2022-04-28 07:25:10|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1651130720000|2022-04-28 07:25:20|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|3304
1651130730000|2022-04-28 07:25:30|330.4|330.2|330.4|330.3|330.6|330.4|330.4|330.2|9383
1651130740000|2022-04-28 07:25:40|330.3|330.2|330.3|330.2|330.4|330.2|330.3|330.2|878
1651130750000|2022-04-28 07:25:50|330.4|330.1|330.3|330.1|330.4|330.1|330.2|330.1|0
1651130760000|2022-04-28 07:26:00|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.1|1542
1651130780000|2022-04-28 07:26:20|330.5|330.4|330.4|330.3|330.6|330.5|330.4|330.3|9310
1651130790000|2022-04-28 07:26:30|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|0
1651130800000|2022-04-28 07:26:40|330.3|330.1|330.4|330.2|330.4|330.2|330.3|330.1|0
1651130830000|2022-04-28 07:27:10|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.2|3992
1651130850000|2022-04-28 07:27:30|330.6|330.4|330.6|330.4|330.7|330.6|330.6|330.4|28607
1651130860000|2022-04-28 07:27:40|330.7|330.5|330.6|330.4|330.7|330.6|330.5|330.4|9396
1651130870000|2022-04-28 07:27:50|330.5||330.6||330.6||330.5||0
1651130880000|2022-04-28 07:28:00|330.5|330.3|330.5|330.3|330.6|330.3|330.5|330.3|8848
1651130890000|2022-04-28 07:28:10|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1651130900000|2022-04-28 07:28:20|330.3|330.3|330.3|330.2|330.3|330.3|330.3|330.2|0
1651130910000|2022-04-28 07:28:30|330.2|330.1|330.2|330.1|330.2|330.2|330.2|330|0
1651130930000|2022-04-28 07:28:50|330.3|330.2|330.3|330.2|330.4|330.2|330.3|330.1|4177
1651130940000|2022-04-28 07:29:00|330.4||330.4||330.4||330.4||1851
1651130960000|2022-04-28 07:29:20|330.3|330.1|330.3|330.1|330.4|330.1|330.2|330.1|2430
1651130970000|2022-04-28 07:29:30|330.2||330.3||330.3||330.2||0
1651130980000|2022-04-28 07:29:40||330.2||330.2||330.2||330.2|0
1651131000000|2022-04-28 07:30:00|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.1|11507
1651131010000|2022-04-28 07:30:10|330.3|330.1|330.3|330.2|330.4|330.2|330.3|330.1|3351
1651131030000|2022-04-28 07:30:30|330.4|330.3|330.9|330.7|330.9|330.8|330.4|330.2|24038
1651131040000|2022-04-28 07:30:40|330.8|330.6|330.6|330.4|330.8|330.6|330.5|330.4|31915
1651131050000|2022-04-28 07:30:50|330.7|330.5|330.7|330.6|330.7|330.6|330.7|330.5|6481
1651131060000|2022-04-28 07:31:00|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.5|2642
1651131070000|2022-04-28 07:31:10|330.6|330.6|330.7|330.5|330.7|330.6|330.6|330.5|4032
1651131080000|2022-04-28 07:31:20||330.6||330.6||330.6||330.5|3019
1651131090000|2022-04-28 07:31:30|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|2824
1651131110000|2022-04-28 07:31:50|330.6|330.4|330.6|330.5|330.6|330.5|330.5|330.4|1828
1651131120000|2022-04-28 07:32:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|10594
1651131130000|2022-04-28 07:32:10|330.7||330.8||330.8||330.7||0
1651131140000|2022-04-28 07:32:20|330.7||330.8||330.8||330.7||0
1651131150000|2022-04-28 07:32:30|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|3394
1651131170000|2022-04-28 07:32:50|330.8|330.8|330.8|330.7|330.8|330.8|330.8|330.6|7718
1651131180000|2022-04-28 07:33:00|330.9||330.9||330.9||330.9||305
1651131200000|2022-04-28 07:33:20|330.8||330.9||330.9||330.8||0
1651131210000|2022-04-28 07:33:30|330.8|330.6|330.9|330.6|330.9|330.6|330.7|330.6|2493
1651131240000|2022-04-28 07:34:00|331|330.7|330.9|330.8|331|330.8|330.9|330.7|4716
1651131260000|2022-04-28 07:34:20|331|330.9|331|330.8|331|330.9|331|330.8|6512
1651131280000|2022-04-28 07:34:40|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|385
1651131300000|2022-04-28 07:35:00|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|6858
1651131310000|2022-04-28 07:35:10|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|323
1651131320000|2022-04-28 07:35:20|331|330.9|331|330.9|331|330.9|331|330.9|2834
1651131330000|2022-04-28 07:35:30|331.1|331|331.2|331.1|331.3|331.1|331.1|331|6593
1651131340000|2022-04-28 07:35:40|331.1|331|331.2|331|331.2|331|331.1|331|889
1651131350000|2022-04-28 07:35:50|331.1|330.9|331.2|331|331.2|331|331|330.9|7544
1651131360000|2022-04-28 07:36:00|331.1|331.1|331.1|330.9|331.1|331.1|331.1|330.9|7020
1651131430000|2022-04-28 07:37:10|331.2|331|331.3|331.1|331.3|331.1|331.2|331|7293
1651131470000|2022-04-28 07:37:50|331.2|331.2|331.2|331|331.2|331.2|331.2|331|4477
1651131480000|2022-04-28 07:38:00|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|1489
1651131490000|2022-04-28 07:38:10||331||330.9||331||330.9|2666
1651131520000|2022-04-28 07:38:40|331||331||331.1||331||0
1651131540000|2022-04-28 07:39:00|330.9|330.8|330.8|330.7|331|330.8|330.8|330.7|1600
1651131550000|2022-04-28 07:39:10|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|0
1651131560000|2022-04-28 07:39:20|330.6|330.4|330.5|330.4|330.6|330.4|330.5|330.4|0
1651131570000|2022-04-28 07:39:30|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|317
1651131590000|2022-04-28 07:39:50||330.6||330.6||330.6||330.6|0
1651131610000|2022-04-28 07:40:10|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|328
1651131620000|2022-04-28 07:40:20|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.2|329
1651131630000|2022-04-28 07:40:30|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|0
1651131660000|2022-04-28 07:41:00|330.4|330.2|330.6|330.4|330.6|330.4|330.4|330.2|2385
1651131670000|2022-04-28 07:41:10|330.7|330.5|330.5|330.4|330.7|330.5|330.5|330.4|471
1651131690000|2022-04-28 07:41:30||330.3||330.3||330.3||330.3|330
1651131750000|2022-04-28 07:42:30|330.6|330.4|330.8|330.6|330.8|330.6|330.6|330.3|3300
1651131760000|2022-04-28 07:42:40|330.9||330.9||330.9||330.9||0
1651131770000|2022-04-28 07:42:50||330.7||330.7||330.7||330.7|0
1651131780000|2022-04-28 07:43:00|330.8|330.6|330.7|330.5|330.8|330.6|330.7|330.5|3301
1651131790000|2022-04-28 07:43:10||330.6||330.5||330.6||330.5|0
1651131820000|2022-04-28 07:43:40|330.6|330.4|330.5|330.3|330.6|330.4|330.4|330.3|7964
1651131830000|2022-04-28 07:43:50|330.6|330.4|330.7|330.5|330.7|330.5|330.6|330.4|4128
1651131840000|2022-04-28 07:44:00|330.8|330.6|330.8|330.6|330.9|330.6|330.8|330.6|0
1651131860000|2022-04-28 07:44:20|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|0
1651131870000|2022-04-28 07:44:30|331|330.8|331.1|330.9|331.1|330.9|331|330.8|5451
1651131890000|2022-04-28 07:44:50|331|330.8|330.9|330.7|331|330.8|330.9|330.7|303
1651131900000|2022-04-28 07:45:00||330.6||330.7||330.7||330.6|0
1651131910000|2022-04-28 07:45:10|331|330.8|331|330.7|331|330.8|331|330.7|0
1651131920000|2022-04-28 07:45:20|330.9||331||331||330.9||0
1651131930000|2022-04-28 07:45:30||330.8||330.8||330.8||330.7|0
1651131940000|2022-04-28 07:45:40|331.1|330.9|331|330.9|331.2|331|331|330.9|0
1651131980000|2022-04-28 07:46:20||330.8||330.8||330.8||330.8|903
1651131990000|2022-04-28 07:46:30||330.9||330.8||330.9||330.8|0
1651132000000|2022-04-28 07:46:40|330.9|330.7|330.9|330.7|331|330.7|330.9|330.7|0
1651132010000|2022-04-28 07:46:50|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|0
1651132020000|2022-04-28 07:47:00|331|330.8|330.9|330.7|331|330.8|330.9|330.7|0
1651132030000|2022-04-28 07:47:10|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1651132040000|2022-04-28 07:47:20|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1651132050000|2022-04-28 07:47:30||330.6||330.6||330.6||330.5|0
1651132090000|2022-04-28 07:48:10|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|1000
1651132100000|2022-04-28 07:48:20|330.8|330.6|330.6|330.5|330.8|330.6|330.6|330.4|8637
1651132110000|2022-04-28 07:48:30||330.4||330.4||330.4||330.4|92
1651132120000|2022-04-28 07:48:40|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|0
1651132130000|2022-04-28 07:48:50|330.4|330.2|330.3|330.1|330.5|330.2|330.3|330.1|0
1651132140000|2022-04-28 07:49:00|330.4||330.4||330.4||330.4||0
1651132160000|2022-04-28 07:49:20|330.3|330|330.2|330|330.3|330|330.2|330|0
1651132170000|2022-04-28 07:49:30|330.3|330.1|330.4|330.1|330.4|330.2|330.3|330.1|3528
1651132180000|2022-04-28 07:49:40|330.3|330.2|330.4|330.2|330.4|330.3|330.3|330.2|442
1651132190000|2022-04-28 07:49:50|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1651132200000|2022-04-28 07:50:00||330.2||330.2||330.2||330.2|0
1651132210000|2022-04-28 07:50:10|330.2|330.1|330.1|330|330.3|330.1|330.1|330|370
1651132240000|2022-04-28 07:50:40||329.9||329.9||329.9||329.9|750
1651132260000|2022-04-28 07:51:00|330|329.8|330|329.8|330|329.8|330|329.8|0
1651132350000|2022-04-28 07:52:30|329.9|329.7|329.8|329.7|329.9|329.7|329.8|329.6|2381
1651132370000|2022-04-28 07:52:50|329.9||329.9||329.9||329.9||2522
1651132380000|2022-04-28 07:53:00|330|329.8|330|329.8|330|329.8|330|329.8|953
1651132390000|2022-04-28 07:53:10|329.9||330||330||329.9||0
1651132400000|2022-04-28 07:53:20|329.9|329.7|329.8|329.7|329.9|329.7|329.8|329.7|2272
1651132410000|2022-04-28 07:53:30|329.9|329.8|330|329.8|330|329.8|329.9|329.8|2368
1651132450000|2022-04-28 07:54:10|329.9||329.9||330||329.9||0
1651132460000|2022-04-28 07:54:20||329.7||329.8||329.8||329.7|4896
1651132470000|2022-04-28 07:54:30|330||330||330||330||14300
1651132520000|2022-04-28 07:55:20||329.9||329.9||329.9||329.9|0
1651132530000|2022-04-28 07:55:30|330.1|330|330|329.9|330.1|330|330|329.9|7330
1651132560000|2022-04-28 07:56:00||329.8||329.8||329.8||329.8|655
1651132600000|2022-04-28 07:56:40||329.9||329.9||329.9||329.9|0
1651132640000|2022-04-28 07:57:20||329.8||329.8||329.8||329.8|1147
1651132650000|2022-04-28 07:57:30||329.9||329.9||329.9||329.9|0
1651132660000|2022-04-28 07:57:40|330.1|330|330.1|329.9|330.1|330|330.1|329.9|5747
1651132670000|2022-04-28 07:57:50|330|330|330.1|329.9|330.1|330|330|329.9|3154
1651132680000|2022-04-28 07:58:00|330|330|330.1|330|330.1|330|330|330|1750
1651132690000|2022-04-28 07:58:10|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|18286
1651132710000|2022-04-28 07:58:30|330.2|330|330.2|330.1|330.3|330.1|330.2|330|12419
1651132720000|2022-04-28 07:58:40||330||330||330||330|0
1651132730000|2022-04-28 07:58:50|330.1|330.1|330.3|330.1|330.3|330.1|330.1|330.1|8968
1651132750000|2022-04-28 07:59:10|330.4|330.2|330.3|330.2|330.4|330.3|330.3|330.2|11799
1651132760000|2022-04-28 07:59:20||330.1||330.1||330.1||330.1|0
1651132780000|2022-04-28 07:59:40|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|4970
1651132790000|2022-04-28 07:59:50|330.5|330.4|330.4|330.2|330.5|330.4|330.3|330.2|14923
1651132800000|2022-04-28 08:00:00|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|2334
1651132810000|2022-04-28 08:00:10|330.2|330|330.2|330|330.2|330|330.2|330|9770
1651132820000|2022-04-28 08:00:20|||||||||303
1651132830000|2022-04-28 08:00:30|330.1|329.9|330.1|329.9|330.2|329.9|330.1|329.9|0
1651132850000|2022-04-28 08:00:50||330||330||330||330|0
1651132860000|2022-04-28 08:01:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|2511
1651132870000|2022-04-28 08:01:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|2375
1651132880000|2022-04-28 08:01:20|330.4||330.4||330.4||330.4||3881
1651132890000|2022-04-28 08:01:30||330.3||330.3||330.3||330.3|0
1651132910000|2022-04-28 08:01:50|||||||||18
1651132940000|2022-04-28 08:02:20||330.2||330.2||330.2||330.2|6835
1651132950000|2022-04-28 08:02:30|330.3|330.1|330.3|330.2|330.3|330.2|330.3|330.1|10671
1651132960000|2022-04-28 08:02:40|||||||||1037
1651132970000|2022-04-28 08:02:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|4828
1651132980000|2022-04-28 08:03:00|330.3|330.2|330.2|330|330.3|330.2|330.2|330|13042
1651132990000|2022-04-28 08:03:10|330.1|329.9|330.2|330|330.2|330|330.1|329.9|0
1651133000000|2022-04-28 08:03:20|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|0
1651133010000|2022-04-28 08:03:30||330||330||330||329.9|0
1651133020000|2022-04-28 08:03:40|330|329.9|330|329.8|330.1|329.9|330|329.8|20440
1651133040000|2022-04-28 08:04:00|329.9||330||330||329.9||0
1651133060000|2022-04-28 08:04:20|329.9||330||330||329.9||0
1651133080000|2022-04-28 08:04:40|329.9||330||330||329.9||10
1651133090000|2022-04-28 08:04:50||329.9||329.8||329.9||329.8|0
1651133100000|2022-04-28 08:05:00||329.9||329.9||329.9||329.9|0
1651133130000|2022-04-28 08:05:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|716
1651133170000|2022-04-28 08:06:10|330|329.9|330|329.9|330|329.9|330|329.9|513
1651133210000|2022-04-28 08:06:50|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|3740
1651133220000|2022-04-28 08:07:00|330|329.9|329.9|329.8|330|329.9|329.9|329.8|5426
1651133240000|2022-04-28 08:07:20|329.8|329.7|329.7|329.5|329.8|329.7|329.7|329.5|11836
1651133250000|2022-04-28 08:07:30|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|2186
1651133260000|2022-04-28 08:07:40|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|0
1651133270000|2022-04-28 08:07:50|329.6|329.4|329.6|329.4|329.7|329.4|329.6|329.4|2765
1651133280000|2022-04-28 08:08:00|329.5||329.5||329.5||329.5||0
1651133290000|2022-04-28 08:08:10|329.6|329.3|329.5|329.3|329.6|329.3|329.5|329.3|0
1651133310000|2022-04-28 08:08:30||329.4||329.3||329.4||329.3|3000
1651133320000|2022-04-28 08:08:40|329.4||329.5||329.5||329.4||0
1651133330000|2022-04-28 08:08:50|329.6|329.4|329.6|329.5|329.7|329.6|329.6|329.4|9793
1651133360000|2022-04-28 08:09:20|329.7||329.7||329.7||329.7||2467
1651133370000|2022-04-28 08:09:30||329.6||329.5||329.6||329.5|0
1651133380000|2022-04-28 08:09:40|329.6|329.4|329.6|329.4|329.6|329.4|329.5|329.4|3599
1651133390000|2022-04-28 08:09:50|329.7|329.5|329.7|329.5|329.7|329.5|329.6|329.5|0
1651133460000|2022-04-28 08:11:00|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|4575
1651133500000|2022-04-28 08:11:40|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|2570
1651133520000|2022-04-28 08:12:00|329.9||329.9||329.9||329.9||0
1651133550000|2022-04-28 08:12:30||329.8||329.8||329.8||329.8|0
1651133560000|2022-04-28 08:12:40|330|329.9|330|329.8|330|329.9|330|329.8|1210
1651133580000|2022-04-28 08:13:00|329.9||329.9||329.9||329.9||0
1651133590000|2022-04-28 08:13:10|330||329.9||330||329.9||314
1651133610000|2022-04-28 08:13:30|329.8|329.7|329.8|329.6|329.9|329.7|329.8|329.6|0
1651133640000|2022-04-28 08:14:00|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1651133670000|2022-04-28 08:14:30|330|329.8|330.1|329.9|330.1|329.9|330|329.8|8982
1651133680000|2022-04-28 08:14:40||330||330||330||329.9|0
1651133690000|2022-04-28 08:14:50|330|329.9|330|329.9|330.1|329.9|330|329.9|3635
1651133740000|2022-04-28 08:15:40|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|1606
1651133750000|2022-04-28 08:15:50|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|2033
1651133900000|2022-04-28 08:18:20|329.8||329.8||329.8||329.8||0
1651133910000|2022-04-28 08:18:30|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|2354
1651133930000|2022-04-28 08:18:50|330|329.8|329.9|329.7|330|329.8|329.9|329.7|10665
1651133940000|2022-04-28 08:19:00||329.8||329.8||329.8||329.8|0
1651133950000|2022-04-28 08:19:10|330|329.9|330|329.9|330|329.9|330|329.9|3767
1651133960000|2022-04-28 08:19:20|330.1|330|330.2|330|330.2|330|330.1|330|2576
1651133970000|2022-04-28 08:19:30||330.1||330||330.1||330|0
1651133980000|2022-04-28 08:19:40|330.1|330.1|330.1|330|330.1|330.1|330.1|330|3270
1651133990000|2022-04-28 08:19:50|330|329.9|330|329.9|330|329.9|330|329.8|5799
1651134000000|2022-04-28 08:20:00||329.8||329.8||329.8||329.8|0
1651134030000|2022-04-28 08:20:30||329.9||329.9||329.9||329.9|0
1651134060000|2022-04-28 08:21:00|330.1|330|330.3|330.2|330.3|330.2|330.1|330|16792
1651134070000|2022-04-28 08:21:10||330.1||330.1||330.1||330.1|4916
1651134090000|2022-04-28 08:21:30||330.2||330.1||330.2||330.1|1757
1651134100000|2022-04-28 08:21:40|330.4|330.2|330.5|330.3|330.5|330.4|330.4|330.2|5691
1651134110000|2022-04-28 08:21:50|330.4||330.4||330.4||330.4||0
1651134120000|2022-04-28 08:22:00||330.2||330.2||330.2||330.2|3067
1651134130000|2022-04-28 08:22:10|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|3354
1651134140000|2022-04-28 08:22:20|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1651134180000|2022-04-28 08:23:00|330.3||330.4||330.4||330.3||0
1651134190000|2022-04-28 08:23:10|330.3||330.3||330.4||330.3||0
1651134210000|2022-04-28 08:23:30|330.2|330.1|330.2|330|330.3|330.1|330.2|330|14383
1651134230000|2022-04-28 08:23:50|330.3|330.1|330.3|330.1|330.3|330.2|330.3|330.1|7375
1651134270000|2022-04-28 08:24:30|330.2|330|330.2|330|330.2|330.1|330.2|330|5330
1651134280000|2022-04-28 08:24:40||330.1||330||330.1||330|0
1651134310000|2022-04-28 08:25:10||330.1||330||330.1||330|0
1651134320000|2022-04-28 08:25:20||330.1||330||330.1||330|83
1651134330000|2022-04-28 08:25:30|330.1||330.2||330.2||330.1||0
1651134360000|2022-04-28 08:26:00||330.1||330.1||330.1||330|0
1651134370000|2022-04-28 08:26:10||330||330||330||330|946
1651134380000|2022-04-28 08:26:20|330.1|329.9|329.9|329.8|330.1|329.9|329.9|329.8|3962
1651134410000|2022-04-28 08:26:50|330|329.9|329.9|329.8|330|329.9|329.9|329.8|3500
1651134450000|2022-04-28 08:27:30|330|329.9|330|329.8|330|329.9|329.9|329.8|1750
1651134460000|2022-04-28 08:27:40|329.9||329.9||329.9||329.9||0
1651134470000|2022-04-28 08:27:50||329.7||329.7||329.7||329.7|486
1651134480000|2022-04-28 08:28:00|329.8|329.6|329.7|329.5|329.8|329.6|329.7|329.5|4450
1651134580000|2022-04-28 08:29:40||329.6||329.6||329.6||329.6|0
1651134600000|2022-04-28 08:30:00|329.8||329.8||329.8||329.8||1035
1651134640000|2022-04-28 08:30:40|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|9185
1651134680000|2022-04-28 08:31:20|330|329.8|330|329.8|330|329.8|330|329.8|0
1651134720000|2022-04-28 08:32:00|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|14657
1651134730000|2022-04-28 08:32:10|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|872
1651134740000|2022-04-28 08:32:20|329.7||329.7||329.7||329.7||0
1651134760000|2022-04-28 08:32:40||329.5||329.6||329.6||329.5|2158
1651134800000|2022-04-28 08:33:20||329.5||329.6||329.6||329.5|2163
1651134810000|2022-04-28 08:33:30||329.5||329.5||329.5||329.5|0
1651134890000|2022-04-28 08:34:50||329.6||329.5||329.6||329.5|2213
1651134960000|2022-04-28 08:36:00|329.6||329.6||329.6||329.6||0
1651134970000|2022-04-28 08:36:10|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|513
1651134990000|2022-04-28 08:36:30||329.7||329.7||329.7||329.7|0
1651135020000|2022-04-28 08:37:00||329.6||329.6||329.6||329.6|0
1651135040000|2022-04-28 08:37:20|329.9|329.7|330|329.8|330|329.9|329.9|329.7|5584
1651135050000|2022-04-28 08:37:30||329.9||329.9||329.9||329.9|0
1651135060000|2022-04-28 08:37:40|330.1|330|330.1|330|330.1|330|330.1|329.9|10948
1651135070000|2022-04-28 08:37:50|330.2||330.2||330.2||330.2||1571
1651135090000|2022-04-28 08:38:10||330.1||330.1||330.1||330.1|0
1651135130000|2022-04-28 08:38:50|330.3||330.2||330.3||330.2||675
1651135240000|2022-04-28 08:40:40|330.3|330.2|330.4|330.2|330.4|330.2|330.2|330.1|7330
1651135260000|2022-04-28 08:41:00|330.3|330.1|330.3|330.2|330.3|330.2|330.3|330.1|3397
1651135270000|2022-04-28 08:41:10|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|658
1651135290000|2022-04-28 08:41:30||330.1||330.1||330.1||330.1|0
1651135340000|2022-04-28 08:42:20||330.2||330.2||330.2||330.2|0
1651135420000|2022-04-28 08:43:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|3993
1651135440000|2022-04-28 08:44:00|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|638
1651135460000|2022-04-28 08:44:20||330.5||330.4||330.5||330.4|368
1651135500000|2022-04-28 08:45:00|330.7|330.5|330.9|330.7|330.9|330.7|330.7|330.5|1374
1651135510000|2022-04-28 08:45:10|330.8|330.8|330.8|330.7|330.8|330.8|330.8|330.6|12581
1651135540000|2022-04-28 08:45:40|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|5516
1651135550000|2022-04-28 08:45:50|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|16329
1651135570000|2022-04-28 08:46:10|330.6|330.6|330.7|330.6|330.8|330.6|330.6|330.6|2557
1651135600000|2022-04-28 08:46:40|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.4|7425
1651135610000|2022-04-28 08:46:50|330.6||330.6||330.6||330.6||0
1651135650000|2022-04-28 08:47:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|4760
1651135660000|2022-04-28 08:47:40|330.8||330.8||330.8||330.8||567
1651135680000|2022-04-28 08:48:00|330.7||330.7||330.7||330.7||0
1651135720000|2022-04-28 08:48:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|893
1651135730000|2022-04-28 08:48:50|330.5|330.4|330.5|330.4|330.6|330.4|330.5|330.4|743
1651135740000|2022-04-28 08:49:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|4658
1651135770000|2022-04-28 08:49:30|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|0
1651135780000|2022-04-28 08:49:40||330.3||330.3||330.3||330.3|0
1651135790000|2022-04-28 08:49:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|819
1651135810000|2022-04-28 08:50:10|330.4|330.1|330.4|330.3|330.4|330.3|330.3|330.1|10195
1651135820000|2022-04-28 08:50:20|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|897
1651135830000|2022-04-28 08:50:30|330.2|330.1|330.1|330|330.3|330.1|330.1|330|11048
1651135840000|2022-04-28 08:50:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|935
1651135850000|2022-04-28 08:50:50|330.1|330|330.1|330|330.2|330|330.1|330|5348
1651135870000|2022-04-28 08:51:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|2162
1651135880000|2022-04-28 08:51:20|330.1|330|330|329.9|330.1|330|330|329.9|430
1651135900000|2022-04-28 08:51:40||329.8||329.8||329.8||329.8|0
1651135930000|2022-04-28 08:52:10|329.9|329.9|329.9|329.8|329.9|329.9|329.9|329.8|0
1651135950000|2022-04-28 08:52:30|330|329.9|330|329.9|330|329.9|330|329.9|5740
1651135970000|2022-04-28 08:52:50||329.8||329.8||329.9||329.8|1256
1651136020000|2022-04-28 08:53:40|329.9|329.7|329.9|329.7|329.9|329.8|329.8|329.7|2324
1651136030000|2022-04-28 08:53:50||329.8||329.7||329.8||329.7|0
1651136050000|2022-04-28 08:54:10|329.8||329.9||329.9||329.8||0
1651136070000|2022-04-28 08:54:30|330|329.8|329.9|329.8|330|329.8|329.9|329.8|0
1651136080000|2022-04-28 08:54:40|330|329.9|330|329.8|330|329.9|330|329.8|0
1651136100000|2022-04-28 08:55:00|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|5234
1651136110000|2022-04-28 08:55:10|330||330||330||330||0
1651136120000|2022-04-28 08:55:20|330.1||330.1||330.1||330.1||1611
1651136140000|2022-04-28 08:55:40||330||330||330||330|0
1651136150000|2022-04-28 08:55:50||329.9||329.9||329.9||329.9|0
1651136160000|2022-04-28 08:56:00|330||330||330||330||0
1651136190000|2022-04-28 08:56:30|329.9|329.8|329.9|329.8|330|329.8|329.9|329.8|1206
1651136210000|2022-04-28 08:56:50|330|329.9|330|329.9|330|329.9|330|329.9|513
1651136220000|2022-04-28 08:57:00|330.1|330|330.1|329.9|330.1|330|330.1|329.9|293
1651136250000|2022-04-28 08:57:30||330||329.9||330||329.9|1750
1651136270000|2022-04-28 08:57:50||330||330||330||330|0
1651136290000|2022-04-28 08:58:10|||||||||2176
1651136320000|2022-04-28 08:58:40|330|329.9|330|329.8|330|329.9|330|329.8|8878
1651136340000|2022-04-28 08:59:00|330.1|329.9|330.1|329.9|330.2|330|330.1|329.9|10050
1651136350000|2022-04-28 08:59:10|330||330.1||330.1||330||0
1651136370000|2022-04-28 08:59:30|330.2|330|330.1|330|330.2|330.1|330.1|330|7762
1651136380000|2022-04-28 08:59:40||329.9||329.9||330||329.9|3054
1651136410000|2022-04-28 09:00:10||330||329.9||330||329.9|0
1651136420000|2022-04-28 09:00:20|330|329.8|329.9|329.8|330.1|329.9|329.8|329.7|27994
1651136430000|2022-04-28 09:00:30|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|9059
1651136440000|2022-04-28 09:00:40||329.6||329.6||329.6||329.6|8758
1651136450000|2022-04-28 09:00:50|329.7|329.5|329.6|329.4|329.7|329.5|329.6|329.4|4313
1651136460000|2022-04-28 09:01:00|329.5||329.5||329.5||329.5||0
1651136480000|2022-04-28 09:01:20|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|0
1651136500000|2022-04-28 09:01:40|329.7||329.7||329.7||329.7||4700
1651136520000|2022-04-28 09:02:00|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.6|5563
1651136540000|2022-04-28 09:02:20||329.5||329.5||329.6||329.5|0
1651136550000|2022-04-28 09:02:30|329.7||329.7||329.7||329.6||455
1651136570000|2022-04-28 09:02:50|329.8|329.6|329.8|329.7|329.8|329.7|329.7|329.6|0
1651136580000|2022-04-28 09:03:00|329.7|329.6|329.6|329.4|329.7|329.6|329.6|329.4|21049
1651136590000|2022-04-28 09:03:10||329.5||329.5||329.5||329.5|0
1651136610000|2022-04-28 09:03:30|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|310
1651136690000|2022-04-28 09:04:50||329.3||329.3||329.3||329.3|411
1651136700000|2022-04-28 09:05:00|329.4||329.4||329.4||329.4||0
1651136730000|2022-04-28 09:05:30|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.3|16456
1651136740000|2022-04-28 09:05:40|329.6||329.5||329.6||329.5||1750
1651136760000|2022-04-28 09:06:00|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|342
1651136790000|2022-04-28 09:06:30|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|6438
1651136800000|2022-04-28 09:06:40|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|514
1651136840000|2022-04-28 09:07:20|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|2804
1651136860000|2022-04-28 09:07:40|329.4||329.4||329.4||329.4||0
1651136880000|2022-04-28 09:08:00|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|2378
1651136890000|2022-04-28 09:08:10|329.5||329.6||329.6||329.5||0
1651136910000|2022-04-28 09:08:30||329.5||329.4||329.5||329.4|2123
1651136930000|2022-04-28 09:08:50||329.5||329.5||329.5||329.5|0
1651136940000|2022-04-28 09:09:00|329.7||329.6||329.7||329.6||0
1651136980000|2022-04-28 09:09:40|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|2718
1651136990000|2022-04-28 09:09:50|329.7|329.7|329.7|329.6|329.7|329.7|329.6|329.5|12882
1651137010000|2022-04-28 09:10:10|329.6|329.5|329.2|329|329.6|329.5|329.1|329|24852
1651137020000|2022-04-28 09:10:20|329.1|328.9|329.1|329|329.2|329|329|328.9|13492
1651137030000|2022-04-28 09:10:30|329|328.9|329|328.9|329|328.9|329|328.9|379
1651137050000|2022-04-28 09:10:50|329.1||329||329.1||329||0
1651137060000|2022-04-28 09:11:00||328.8||328.8||328.8||328.8|1230
1651137080000|2022-04-28 09:11:20||328.9||328.9||328.9||328.9|0
1651137090000|2022-04-28 09:11:30|329.1||329||329.1||329||2254
1651137120000|2022-04-28 09:12:00||328.8||328.8||328.8||328.8|0
1651137140000|2022-04-28 09:12:20|328.9|328.9|329|328.9|329|328.9|328.9|328.9|2118
1651137150000|2022-04-28 09:12:30|328.9|328.8|328.8|328.7|328.9|328.8|328.8|328.7|4488
1651137170000|2022-04-28 09:12:50|328.9|328.8|328.9|328.8|329|328.8|328.8|328.8|3440
1651137180000|2022-04-28 09:13:00|329||328.9||329||328.9||0
1651137190000|2022-04-28 09:13:10|329||329||329||329||0
1651137280000|2022-04-28 09:14:40|328.9|328.7|328.8|328.6|328.9|328.7|328.8|328.6|0
1651137300000|2022-04-28 09:15:00|328.7|328.7|328.8|328.7|328.8|328.7|328.7|328.7|3636
1651137310000|2022-04-28 09:15:10|328.9||328.9||328.9||328.8||0
1651137320000|2022-04-28 09:15:20|328.8||328.8||328.8||328.8||0
1651137340000|2022-04-28 09:15:40|328.9||328.9||328.9||328.9||74
1651137350000|2022-04-28 09:15:50||328.8||328.8||328.8||328.8|0
1651137360000|2022-04-28 09:16:00|329|328.9|329|328.9|329|328.9|329|328.8|2182
1651137380000|2022-04-28 09:16:20|329.1|328.8|329|328.8|329.1|328.9|329|328.8|7711
1651137390000|2022-04-28 09:16:30|328.9||328.9||329||328.9||2369
1651137460000|2022-04-28 09:17:40|329|328.9|329.1|329|329.1|329|329|328.9|14501
1651137480000|2022-04-28 09:18:00|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|3715
1651137500000|2022-04-28 09:18:20|329.3||329.2||329.3||329.2||3128
1651137510000|2022-04-28 09:18:30|329.1|329|329.1|329|329.1|329|329.1|329|4101
1651137530000|2022-04-28 09:18:50|329|328.9|329.1|328.9|329.1|328.9|329|328.9|917
1651137540000|2022-04-28 09:19:00|329.2|329|329.2|329.1|329.2|329.1|329.2|329|2475
1651137600000|2022-04-28 09:20:00|329.3|329|329.2|329|329.3|329.2|329.2|329|8118
1651137610000|2022-04-28 09:20:10|329.1||329.1||329.1||329.1||0
1651137630000|2022-04-28 09:20:30|329|328.9|329.1|328.9|329.1|328.9|329|328.9|0
1651137680000|2022-04-28 09:21:20|329.2|329|329.2|329.1|329.2|329.1|329.2|329|3580
1651137690000|2022-04-28 09:21:30|329.3|329.2|329.3|329.2|329.3|329.2|329.2|329.2|2999
1651137700000|2022-04-28 09:21:40||329.1||329.2||329.2||329.1|0
1651137710000|2022-04-28 09:21:50||329.1||329.2||329.2||329.1|0
1651137720000|2022-04-28 09:22:00|329.4|329.1|329.3|329.2|329.4|329.2|329.3|329.1|382
1651137730000|2022-04-28 09:22:10|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|200
1651137740000|2022-04-28 09:22:20|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|2201
1651137760000|2022-04-28 09:22:40|329.4||329.5||329.5||329.4||0
1651137800000|2022-04-28 09:23:20|329.6|329.4|329.6|329.5|329.6|329.5|329.6|329.4|14118
1651137840000|2022-04-28 09:24:00|329.7||329.7||329.7||329.7||3475
1651137880000|2022-04-28 09:24:40|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|860
1651137890000|2022-04-28 09:24:50|329.9||329.9||329.9||329.9||0
1651137920000|2022-04-28 09:25:20|329.8||329.8||329.8||329.8||0
1651137950000|2022-04-28 09:25:50|329.9||329.9||329.9||329.9||2233
1651137960000|2022-04-28 09:26:00||329.8||329.8||329.8||329.8|0
1651137980000|2022-04-28 09:26:20|330||330||330||329.9||3002
1651138020000|2022-04-28 09:27:00|329.9|329.9|329.9|329.7|330|329.9|329.9|329.7|16034
1651138030000|2022-04-28 09:27:10|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|2058
1651138050000|2022-04-28 09:27:30|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|7615
1651138060000|2022-04-28 09:27:40|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.6|0
1651138100000|2022-04-28 09:28:20||329.7||329.7||329.7||329.7|0
1651138110000|2022-04-28 09:28:30|329.9||329.9||329.9||329.9||383
1651138170000|2022-04-28 09:29:30||329.8||329.8||329.8||329.8|0
1651138180000|2022-04-28 09:29:40|330||329.9||330||329.9||3089
1651138210000|2022-04-28 09:30:10|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.7|1750
1651138220000|2022-04-28 09:30:20|330|329.7|330|329.9|330|329.9|330|329.7|514
1651138260000|2022-04-28 09:31:00|330.1|330|330.1|330|330.1|330|330.1|330|529
1651138270000|2022-04-28 09:31:10|330.2||330.2||330.2||330.2||0
1651138280000|2022-04-28 09:31:20|330.1||330.1||330.1||330.1||0
1651138310000|2022-04-28 09:31:50|330.2|329.9|329.9|329.8|330.2|329.9|329.9|329.8|12382
1651138370000|2022-04-28 09:32:50|330||329.9||330||329.9||3286
1651138380000|2022-04-28 09:33:00|330|329.9|330|329.9|330|329.9|329.9|329.9|4294
1651138390000|2022-04-28 09:33:10|330.1|330|330|329.8|330.2|330|329.9|329.8|17859
1651138400000|2022-04-28 09:33:20|329.9|329.9|330|329.9|330|329.9|329.9|329.9|1929
1651138430000|2022-04-28 09:33:50|330.1|330|330.1|329.9|330.1|330|330.1|329.9|4940
1651138460000|2022-04-28 09:34:20||330||330||330||330|0
1651138490000|2022-04-28 09:34:50|330.2|330.1|330.2|330|330.2|330.1|330.2|330|2075
1651138500000|2022-04-28 09:35:00|330.3|330.1|330.3|330.2|330.3|330.2|330.3|330.1|692
1651138520000|2022-04-28 09:35:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|10418
1651138530000|2022-04-28 09:35:30|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|5057
1651138540000|2022-04-28 09:35:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|4454
1651138550000|2022-04-28 09:35:50|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|20846
1651138560000|2022-04-28 09:36:00|330.1|330|330.1|330|330.1|330|330.1|330|17738
1651138600000|2022-04-28 09:36:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|830
1651138620000|2022-04-28 09:37:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|3261
1651138630000|2022-04-28 09:37:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|1830
1651138640000|2022-04-28 09:37:20||330.2||330.2||330.2||330.2|0
1651138660000|2022-04-28 09:37:40||330.3||330.3||330.3||330.3|0
1651138670000|2022-04-28 09:37:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|4164
1651138680000|2022-04-28 09:38:00|330.4||330.4||330.4||330.4||0
1651138700000|2022-04-28 09:38:20|330.3||330.4||330.4||330.3||520
1651138750000|2022-04-28 09:39:10|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1651138770000|2022-04-28 09:39:30|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|584
1651138780000|2022-04-28 09:39:40|330.5|330.4|330.4|330.2|330.5|330.4|330.3|330.1|21072
1651138810000|2022-04-28 09:40:10|330.3|330.3|330.4|330.3|330.4|330.3|330.3|330.2|2634
1651138880000|2022-04-28 09:41:20|330.5|330.4|330.3|330.2|330.5|330.4|330.3|330.2|9927
1651138890000|2022-04-28 09:41:30|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|1750
1651138900000|2022-04-28 09:41:40|330.2||330.2||330.3||330.2||0
1651138920000|2022-04-28 09:42:00|330.3||330.3||330.3||330.3||1355
1651138940000|2022-04-28 09:42:20||330.2||330.2||330.2||330.2|0
1651138950000|2022-04-28 09:42:30|330.4||330.4||330.4||330.4||1929
1651138970000|2022-04-28 09:42:50||330.3||330.3||330.3||330.3|0
1651138990000|2022-04-28 09:43:10|330.3|330.2|330.2|330.1|330.4|330.2|330.2|330.1|2714
1651139020000|2022-04-28 09:43:40||330||330||330||330|477
1651139070000|2022-04-28 09:44:30|330.1|329.9|330|329.9|330.1|329.9|330|329.9|468
1651139090000|2022-04-28 09:44:50|329.9|329.8|330|329.8|330|329.8|329.8|329.6|29364
1651139100000|2022-04-28 09:45:00|329.9|329.9|329.9|329.8|330|329.9|329.9|329.8|1750
1651139110000|2022-04-28 09:45:10|330||330||330||330||0
1651139130000|2022-04-28 09:45:30||329.9||329.9||329.9||329.9|0
1651139160000|2022-04-28 09:46:00|330.1|330|330.2|330|330.2|330|330.1|330|8171
1651139170000|2022-04-28 09:46:10|330.3|330.1|330.1|330|330.3|330.1|330|329.9|21811
1651139210000|2022-04-28 09:46:50|330.2||330.2||330.2||330.2||3789
1651139220000|2022-04-28 09:47:00||330.1||330.1||330.1||330.1|0
1651139260000|2022-04-28 09:47:40|330.3|330.2|330.3|330.2|330.4|330.3|330.3|330.2|6374
1651139270000|2022-04-28 09:47:50||330.1||330.2||330.2||330.1|0
1651139310000|2022-04-28 09:48:30|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|4449
1651139340000|2022-04-28 09:49:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1651139360000|2022-04-28 09:49:20|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|1323
1651139380000|2022-04-28 09:49:40||330.3||330.3||330.3||330.3|0
1651139390000|2022-04-28 09:49:50|330.5||330.4||330.5||330.4||2044
1651139500000|2022-04-28 09:51:40|330.3|330.2|330.4|330.2|330.4|330.2|330.2|330.1|9034
1651139520000|2022-04-28 09:52:00|330.3||330.3||330.3||330.3||0
1651139530000|2022-04-28 09:52:10|330.4||330.4||330.4||330.4||451
1651139560000|2022-04-28 09:52:40|330.3||330.4||330.4||330.3||2926
1651139590000|2022-04-28 09:53:10|330.3||330.4||330.4||330.3||0
1651139620000|2022-04-28 09:53:40|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|250
1651139630000|2022-04-28 09:53:50|330.6|330.5|330.4|330.3|330.6|330.5|330.4|330.3|4359
1651139650000|2022-04-28 09:54:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|9881
1651139690000|2022-04-28 09:54:50|||||||||364
1651139790000|2022-04-28 09:56:30|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|5528
1651139810000|2022-04-28 09:56:50|||||||||1500
1651139860000|2022-04-28 09:57:40|330.5||330.5||330.5||330.5||2888
1651139880000|2022-04-28 09:58:00|330.4||330.5||330.5||330.4||0
1651139900000|2022-04-28 09:58:20|330.4||330.4||330.4||330.4||0
1651139970000|2022-04-28 09:59:30|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|5707
1651139980000|2022-04-28 09:59:40|330.5||330.5||330.5||330.5||0
1651139990000|2022-04-28 09:59:50||330.4||330.4||330.4||330.4|4429
1651140010000|2022-04-28 10:00:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|3525
1651140020000|2022-04-28 10:00:20|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|2202
1651140040000|2022-04-28 10:00:40|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|6897
1651140080000|2022-04-28 10:01:20|330.4||330.4||330.4||330.4||0
1651140100000|2022-04-28 10:01:40|330.5||330.5||330.5||330.5||0
1651140120000|2022-04-28 10:02:00|330.4||330.5||330.5||330.4||0
1651140130000|2022-04-28 10:02:10|330.4||330.4||330.5||330.4||0
1651140180000|2022-04-28 10:03:00|330.5||330.5||330.5||330.5||480
1651140210000|2022-04-28 10:03:30||330.4||330.4||330.4||330.4|2288
1651140240000|2022-04-28 10:04:00|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|6685
1651140250000|2022-04-28 10:04:10|330.5||330.5||330.5||330.5||55
1651140280000|2022-04-28 10:04:40|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|739
1651140320000|2022-04-28 10:05:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|1950
1651140330000|2022-04-28 10:05:30|330.3||330.3||330.3||330.2||9593
1651140340000|2022-04-28 10:05:40||330.2||330.1||330.2||330.1|465
1651140380000|2022-04-28 10:06:20|330.2||330.3||330.3||330.2||0
1651140390000|2022-04-28 10:06:30|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|0
1651140400000|2022-04-28 10:06:40|330.2|330.1|330.2|330|330.2|330.1|330.2|330|3854
1651140450000|2022-04-28 10:07:30|330.1||330.1||330.1||330.1||0
1651140460000|2022-04-28 10:07:40||329.9||329.9||329.9||329.9|9052
1651140470000|2022-04-28 10:07:50|330|329.8|330|329.8|330|329.8|330|329.8|1895
1651140490000|2022-04-28 10:08:10|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|2562
1651140520000|2022-04-28 10:08:40|330.2|330|330.2|330|330.2|330|330.2|330|0
1651140560000|2022-04-28 10:09:20|330.1|329.9|330|329.9|330.1|329.9|330|329.9|2279
1651140570000|2022-04-28 10:09:30|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|954
1651140590000|2022-04-28 10:09:50|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|1763
1651140630000|2022-04-28 10:10:30|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.6|2452
1651140670000|2022-04-28 10:11:10|329.7|329.7|329.6|329.5|329.7|329.7|329.6|329.5|14627
1651140680000|2022-04-28 10:11:20|329.7||329.7||329.7||329.7||0
1651140690000|2022-04-28 10:11:30||329.6||329.5||329.6||329.5|0
1651140700000|2022-04-28 10:11:40|329.6|329.6|329.6|329.4|329.6|329.6|329.6|329.4|13800
1651140710000|2022-04-28 10:11:50|||||||||2
1651140720000|2022-04-28 10:12:00|329.5||329.5||329.5||329.5||0
1651140750000|2022-04-28 10:12:30|329.6||329.6||329.6||329.6||2581
1651140760000|2022-04-28 10:12:40||329.5||329.5||329.5||329.5|0
1651140770000|2022-04-28 10:12:50|329.7||329.7||329.7||329.7||420
1651140800000|2022-04-28 10:13:20||329.6||329.6||329.6||329.6|0
1651140810000|2022-04-28 10:13:30|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|3164
1651140870000|2022-04-28 10:14:30|329.7||329.7||329.7||329.7||0
1651140880000|2022-04-28 10:14:40||329.5||329.5||329.5||329.5|0
1651140900000|2022-04-28 10:15:00||329.6||329.6||329.6||329.6|335
1651140920000|2022-04-28 10:15:20||329.5||329.5||329.5||329.5|177
1651140930000|2022-04-28 10:15:30|||||||||153
1651141090000|2022-04-28 10:18:10|329.6||329.6||329.6||329.6||0
1651141100000|2022-04-28 10:18:20|329.5|329.4|329.6|329.5|329.6|329.5|329.5|329.4|11557
1651141110000|2022-04-28 10:18:30|329.7||329.7||329.7||329.7||7057
1651141120000|2022-04-28 10:18:40|329.8|329.6|329.7|329.6|329.8|329.7|329.6|329.5|44500
1651141130000|2022-04-28 10:18:50|329.6|329.5|329.6|329.5|329.7|329.5|329.6|329.5|4598
1651141150000|2022-04-28 10:19:10|329.7||329.6||329.7||329.6||19233
1651141160000|2022-04-28 10:19:20|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|15490
1651141180000|2022-04-28 10:19:40||329.3||329.3||329.3||329.3|0
1651141210000|2022-04-28 10:20:10|329.4|329.4|329.5|329.4|329.5|329.4|329.4|329.4|0
1651141220000|2022-04-28 10:20:20|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|7735
1651141240000|2022-04-28 10:20:40||329.4||329.4||329.5||329.4|6721
1651141250000|2022-04-28 10:20:50|329.5|329.5|329.6|329.5|329.6|329.5|329.5|329.5|2241
1651141270000|2022-04-28 10:21:10|329.7||329.7||329.7||329.7||0
1651141300000|2022-04-28 10:21:40|329.6||329.7||329.7||329.6||0
1651141330000|2022-04-28 10:22:10|329.6||329.6||329.6||329.6||0
1651141340000|2022-04-28 10:22:20|329.7||329.7||329.7||329.7||0
1651141360000|2022-04-28 10:22:40|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|5680
1651141370000|2022-04-28 10:22:50|329.6||329.5||329.6||329.5||513
1651141390000|2022-04-28 10:23:10|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|0
1651141410000|2022-04-28 10:23:30||329.4||329.4||329.4||329.4|0
1651141420000|2022-04-28 10:23:40|329.5||329.5||329.5||329.5||0
1651141440000|2022-04-28 10:24:00|329.6||329.6||329.6||329.6||1750
1651141500000|2022-04-28 10:25:00||329.5||329.5||329.5||329.5|0
1651141510000|2022-04-28 10:25:10|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|0
1651141550000|2022-04-28 10:25:50|329.5||329.6||329.6||329.5||0
1651141560000|2022-04-28 10:26:00||329.5||329.4||329.5||329.4|0
1651141580000|2022-04-28 10:26:20|329.5||329.5||329.5||329.5||0
1651141590000|2022-04-28 10:26:30||329.3||329.3||329.3||329.3|691
1651141640000|2022-04-28 10:27:20||329.4||329.4||329.4||329.4|0
1651141650000|2022-04-28 10:27:30|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|7530
1651141660000|2022-04-28 10:27:40|329.5|329.4|329.5|329.4|329.6|329.4|329.5|329.4|0
1651141680000|2022-04-28 10:28:00|329.6||329.6||329.6||329.6||1750
1651141690000|2022-04-28 10:28:10||329.5||329.5||329.5||329.5|0
1651141740000|2022-04-28 10:29:00|329.5|329.4|329.5|329.4|329.5|329.5|329.5|329.4|13352
1651141750000|2022-04-28 10:29:10|329.6||329.6||329.6||329.6||2540
1651141770000|2022-04-28 10:29:30|329.5|329.3|329.5|329.3|329.5|329.4|329.4|329.3|1750
1651141780000|2022-04-28 10:29:40||329.4||329.4||329.4||329.3|0
1651141790000|2022-04-28 10:29:50||329.3||329.4||329.4||329.3|0
1651141800000|2022-04-28 10:30:00|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|2908
1651141810000|2022-04-28 10:30:10||329.3||329.3||329.3||329.3|0
1651141820000|2022-04-28 10:30:20||329.2||329.2||329.3||329.2|0
1651141860000|2022-04-28 10:31:00||329.3||329.3||329.3||329.3|0
1651141870000|2022-04-28 10:31:10|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|2019
1651141880000|2022-04-28 10:31:20||329.1||329.1||329.1||329.1|0
1651141890000|2022-04-28 10:31:30|329.2|329.2|329.2|329.1|329.2|329.2|329.2|329.1|1448
1651141920000|2022-04-28 10:32:00|329.1|329|329.1|329|329.1|329|329.1|329|3859
1651141930000|2022-04-28 10:32:10|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|0
1651141960000|2022-04-28 10:32:40|329.3||329.3||329.3||329.3||4618
1651142080000|2022-04-28 10:34:40|||||||||1000
1651142120000|2022-04-28 10:35:20|329.2||329.3||329.3||329.2||2060
1651142230000|2022-04-28 10:37:10|329.2||329.2||329.2||329.2||0
1651142250000|2022-04-28 10:37:30||329||329||329||329|459
1651142260000|2022-04-28 10:37:40|329.1||329.1||329.1||329.1||0
1651142270000|2022-04-28 10:37:50||328.9||328.9||328.9||328.9|579
1651142280000|2022-04-28 10:38:00|329.2|329|329.2|329.1|329.2|329.1|329.2|329|149
1651142290000|2022-04-28 10:38:10||329||329||329||329|0
1651142340000|2022-04-28 10:39:00||329.1||329.1||329.1||329.1|0
1651142380000|2022-04-28 10:39:40||329||329||329||329|1000
1651142410000|2022-04-28 10:40:10|||||||||104
1651142430000|2022-04-28 10:40:30|329.1||329.1||329.1||329.1||0
1651142540000|2022-04-28 10:42:20|329.2|329.1|329.1|329|329.2|329.1|329|328.9|59186
1651142590000|2022-04-28 10:43:10|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329|41209
1651142600000|2022-04-28 10:43:20|329.1|329|329.1|329|329.1|329|329.1|329|18445
1651142620000|2022-04-28 10:43:40|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|3599
1651142740000|2022-04-28 10:45:40|329.1|329|329.1|329|329.1|329|329.1|329|3224
1651142750000|2022-04-28 10:45:50||328.9||329||329||328.9|900
1651142800000|2022-04-28 10:46:40||328.9||328.9||328.9||328.9|2221
1651142810000|2022-04-28 10:46:50|329||329.1||329.1||329||0
1651142830000|2022-04-28 10:47:10|329.2|329|329.2|329|329.2|329|329.2|329|5002
1651142840000|2022-04-28 10:47:20||329.1||329.1||329.1||329.1|300
1651142880000|2022-04-28 10:48:00|329.1|329|329.1|329|329.1|329|329.1|329|681
1651142900000|2022-04-28 10:48:20||328.9||328.9||328.9||328.9|0
1651142910000|2022-04-28 10:48:30||329||329||329||329|0
1651142920000|2022-04-28 10:48:40||328.9||328.9||328.9||328.9|30
1651143010000|2022-04-28 10:50:10||329||328.9||329||328.9|0
1651143080000|2022-04-28 10:51:20|329|328.8|328.9|328.7|329|328.8|328.9|328.7|2463
1651143110000|2022-04-28 10:51:50||328.8||328.8||328.8||328.8|0
1651143120000|2022-04-28 10:52:00|329|328.9|329.1|328.9|329.1|328.9|329|328.9|4553
1651143130000|2022-04-28 10:52:10||329||329||329||329|0
1651143220000|2022-04-28 10:53:40||328.9||328.9||328.9||328.9|2292
1651143310000|2022-04-28 10:55:10||329||329||329||329|0
1651143330000|2022-04-28 10:55:30||328.9||329||329||328.9|0
1651143420000|2022-04-28 10:57:00||328.9||328.9||328.9||328.9|0
1651143430000|2022-04-28 10:57:10||329||329||329||329|0
1651143440000|2022-04-28 10:57:20|329.2|329.1|329.1|329|329.2|329.1|329.1|329|1750
1651143480000|2022-04-28 10:58:00|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|311
1651143490000|2022-04-28 10:58:10|329.1|329|329.4|329.3|329.4|329.3|329.1|329|36693
1651143500000|2022-04-28 10:58:20|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.1|8174
1651143530000|2022-04-28 10:58:50|329.4|329.3|329.1|329|329.4|329.3|329.1|329|34873
1651143560000|2022-04-28 10:59:20|329.2|329.1|329.2|329|329.2|329.1|329.2|329|5000
1651143580000|2022-04-28 10:59:40||329.1||329||329.1||329|0
1651143590000|2022-04-28 10:59:50|329.1||329.1||329.1||329.1||0
1651143600000|2022-04-28 11:00:00|329.2||329.2||329.2||329.2||0
1651143610000|2022-04-28 11:00:10|329.1||329.1||329.1||329.1||0
1651143640000|2022-04-28 11:00:40|329|328.9|329|328.8|329|328.9|329|328.8|621
1651143650000|2022-04-28 11:00:50||328.9||328.8||328.9||328.8|839
1651143660000|2022-04-28 11:01:00|328.9||328.9||328.9||328.9||0
1651143680000|2022-04-28 11:01:20|329||329||329||328.9||3889
1651143690000|2022-04-28 11:01:30|328.9||328.9||328.9||328.9||0
1651143740000|2022-04-28 11:02:20|329||329||329||329||3807
1651143770000|2022-04-28 11:02:50||328.9||328.9||328.9||328.9|0
1651144000000|2022-04-28 11:06:40|329.1||329.1||329.1||329.1||2867
1651144010000|2022-04-28 11:06:50||329||329||329||328.9|0
1651144020000|2022-04-28 11:07:00|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|2498
1651144030000|2022-04-28 11:07:10|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|2990
1651144070000|2022-04-28 11:07:50|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|9619
1651144080000|2022-04-28 11:08:00|329.4|329.3|329.5|329.3|329.5|329.4|329.4|329.3|44767
1651144100000|2022-04-28 11:08:20||329.4||329.3||329.4||329.3|2993
1651144150000|2022-04-28 11:09:10|329.4||329.4||329.4||329.4||0
1651144190000|2022-04-28 11:09:50|329.5||329.5||329.5||329.5||2567
1651144200000|2022-04-28 11:10:00||329.4||329.4||329.4||329.4|1193
1651144220000|2022-04-28 11:10:20|329.6||329.5||329.6||329.5||3850
1651144240000|2022-04-28 11:10:40|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|12022
1651144330000|2022-04-28 11:12:10|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|331
1651144340000|2022-04-28 11:12:20|329.5||329.5||329.5||329.5||0
1651144350000|2022-04-28 11:12:30|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|709
1651144520000|2022-04-28 11:15:20|329.7|329.6|329.7|329.6|329.7|329.6|329.6|329.6|11461
1651144550000|2022-04-28 11:15:50|329.8|329.7|329.8|329.6|329.8|329.7|329.7|329.6|2246
1651144610000|2022-04-28 11:16:50|329.7||329.8||329.8||329.7||0
1651144640000|2022-04-28 11:17:20||329.7||329.7||329.7||329.7|0
1651144760000|2022-04-28 11:19:20|||||||||2597
1651144780000|2022-04-28 11:19:40|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|5327
1651144810000|2022-04-28 11:20:10|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|6498
1651144820000|2022-04-28 11:20:20|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|2445
1651144830000|2022-04-28 11:20:30|329.6||329.6||329.6||329.6||0
1651144840000|2022-04-28 11:20:40|329.5||329.5||329.5||329.5||0
1651144870000|2022-04-28 11:21:10|329.6||329.6||329.6||329.6||0
1651144900000|2022-04-28 11:21:40|329.5||329.5||329.5||329.5||0
1651144980000|2022-04-28 11:23:00|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|21179
1651144990000|2022-04-28 11:23:10|329.5|329.3|329.4|329.3|329.5|329.4|329.4|329.3|7372
1651145010000|2022-04-28 11:23:30|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|2782
1651145040000|2022-04-28 11:24:00|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|5692
1651145050000|2022-04-28 11:24:10|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|320
1651145060000|2022-04-28 11:24:20|329.4||329.4||329.4||329.4||0
1651145070000|2022-04-28 11:24:30|329.5||329.4||329.5||329.4||2263
1651145130000|2022-04-28 11:25:30|329.3|329.2|329.4|329.2|329.4|329.3|329.3|329.2|3800
1651145150000|2022-04-28 11:25:50|329.3||329.4||329.4||329.3||0
1651145170000|2022-04-28 11:26:10|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1651145230000|2022-04-28 11:27:10|329.4||329.4||329.4||329.4||0
1651145280000|2022-04-28 11:28:00|||||||||1760
1651145350000|2022-04-28 11:29:10|329.5||329.4||329.5||329.4||0
1651145370000|2022-04-28 11:29:30|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|17818
1651145380000|2022-04-28 11:29:40|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|1487
1651145490000|2022-04-28 11:31:30|329.4||329.4||329.4||329.4||0
1651145530000|2022-04-28 11:32:10|329.3||329.3||329.3||329.3||0
1651145880000|2022-04-28 11:38:00|329.2|329.1|329.1|329|329.3|329.2|329.1|329|19407
1651145920000|2022-04-28 11:38:40|329|328.9|329|328.9|329|328.9|329|328.9|3753
1651145930000|2022-04-28 11:38:50|||||||||553
1651145980000|2022-04-28 11:39:40|||||||||25
1651146000000|2022-04-28 11:40:00|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|1714
1651146090000|2022-04-28 11:41:30|329|328.9|329|328.8|329|328.9|329|328.8|19387
1651146100000|2022-04-28 11:41:40|328.9||328.9||328.9||328.9||0
1651146120000|2022-04-28 11:42:00|329|328.9|329|328.9|329|328.9|329|328.9|4512
1651146190000|2022-04-28 11:43:10|329.1|329|328.8|328.7|329.2|329.1|328.8|328.7|45268
1651146240000|2022-04-28 11:44:00|328.9|328.8|328.9|328.8|328.9|328.8|328.8|328.8|4866
1651146320000|2022-04-28 11:45:20|||||||||200
1651146340000|2022-04-28 11:45:40|329|328.9|329|328.9|329.1|328.9|329|328.9|5258
1651146360000|2022-04-28 11:46:00|329.1|329|329.1|329|329.1|329|329.1|328.9|716
1651146380000|2022-04-28 11:46:20|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|0
1651146390000|2022-04-28 11:46:30|329.3|329.2|329.3|329.2|329.4|329.2|329.3|329.2|18597
1651146410000|2022-04-28 11:46:50|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|18840
1651146530000|2022-04-28 11:48:50||329||329||329||329|3686
1651146570000|2022-04-28 11:49:30|329.1||329.1||329.1||329.1||0
1651146620000|2022-04-28 11:50:20|329|328.9|329|328.8|329.1|328.9|329|328.8|11407
1651146640000|2022-04-28 11:50:40||328.9||328.9||328.9||328.9|0
1651146680000|2022-04-28 11:51:20|||||||||861
1651146940000|2022-04-28 11:55:40|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|5895
1651146950000|2022-04-28 11:55:50|328.8|328.7|328.9|328.8|328.9|328.8|328.8|328.7|4881
1651146970000|2022-04-28 11:56:10||328.7||328.7||328.7||328.7|0
1651146980000|2022-04-28 11:56:20|328.8||328.8||328.9||328.8||0
1651147010000|2022-04-28 11:56:50|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|849
1651147020000|2022-04-28 11:57:00||328.5||328.5||328.5||328.5|0
1651147050000|2022-04-28 11:57:30||328.6||328.5||328.6||328.5|0
1651147080000|2022-04-28 11:58:00|328.6|328.4|328.6|328.4|328.6|328.5|328.6|328.4|0
1651147100000|2022-04-28 11:58:20||328.5||328.4||328.5||328.4|0
1651147180000|2022-04-28 11:59:40||328.5||328.5||328.5||328.5|0
1651147320000|2022-04-28 12:02:00|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|1323
1651147340000|2022-04-28 12:02:20|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|2000
1651147360000|2022-04-28 12:02:40|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|500
1651147380000|2022-04-28 12:03:00||328.1||328.2||328.2||328.1|0
1651147420000|2022-04-28 12:03:40|328.4||328.4||328.4||328.4||1308
1651147440000|2022-04-28 12:04:00|328.3||328.3||328.3||328.3||0
1651147460000|2022-04-28 12:04:20||328.1||328.2||328.2||328.1|0
1651147510000|2022-04-28 12:05:10|328.4|328.3|328.4|328.2|328.4|328.3|328.3|328.2|12714
1651147520000|2022-04-28 12:05:20|328.3||328.3||328.3||328.3||0
1651147530000|2022-04-28 12:05:30|||||||||4930
1651147540000|2022-04-28 12:05:40|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|313
1651147550000|2022-04-28 12:05:50||328||328.1||328.1||328|0
1651147570000|2022-04-28 12:06:10|328.1|328|328.1|328|328.1|328|328.1|328|233
1651147590000|2022-04-28 12:06:30|328|327.9|328|327.9|328.1|327.9|328|327.9|901
1651147800000|2022-04-28 12:10:00|328.1|328|328.1|328|328.1|328|328.1|328|4380
1651147910000|2022-04-28 12:11:50|328.2||328.2||328.2||328.2||10270
1651147930000|2022-04-28 12:12:10|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|6863
1651147940000|2022-04-28 12:12:20|328||328||328||328||0
1651147970000|2022-04-28 12:12:50|328.1|328|328.1|327.9|328.1|328|328.1|327.9|12254
1651148060000|2022-04-28 12:14:20|328||328||328||328||0
1651148070000|2022-04-28 12:14:30||327.8||327.8||327.9||327.8|13115
1651148100000|2022-04-28 12:15:00|327.9||327.9||327.9||327.9||0
1651148150000|2022-04-28 12:15:50|328|327.9|328|327.9|328|327.9|328|327.8|316
1651148270000|2022-04-28 12:17:50|328.1|328|328.1|327.9|328.1|328|328.1|327.9|1750
1651148290000|2022-04-28 12:18:10||328||328||328||328|913
1651148520000|2022-04-28 12:22:00|328|327.9|328|327.9|328|327.9|328|327.9|10542
1651148530000|2022-04-28 12:22:10|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|4941
1651148580000|2022-04-28 12:23:00|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|9935
1651148680000|2022-04-28 12:24:40||327.6||327.6||327.6||327.6|4519
1651148690000|2022-04-28 12:24:50|327.7||327.7||327.7||327.7||0
1651148710000|2022-04-28 12:25:10|||||||||2241
1651148750000|2022-04-28 12:25:50||327.5||327.6||327.6||327.5|0
1651148770000|2022-04-28 12:26:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|10447
1651148780000|2022-04-28 12:26:20||327.4||327.5||327.5||327.4|0
1651148790000|2022-04-28 12:26:30|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|23597
1651148800000|2022-04-28 12:26:40|327.3|327.2|327.3|327.2|327.3|327.3|327.3|327.2|8214
1651148840000|2022-04-28 12:27:20|327.2|326.8|326.9|326.8|327.3|327|326.9|326.8|146863
1651148850000|2022-04-28 12:27:30|327|326.7|327|326.8|327|326.8|326.9|326.7|9227
1651148880000|2022-04-28 12:28:00|326.9||327||327||326.9||4787
1651148930000|2022-04-28 12:28:50|326.9||326.9||326.9||326.9||0
1651148950000|2022-04-28 12:29:10||326.7||326.8||326.8||326.7|3654
1651149000000|2022-04-28 12:30:00|327|326.9|326.9|326.7|327|326.9|326.9|326.7|30403
1651149020000|2022-04-28 12:30:20|326.8|326.6|326.6|326.4|326.8|326.6|326.6|326.4|4247
1651149030000|2022-04-28 12:30:30|326.7|326.5|326.8|326.6|326.8|326.6|326.7|326.5|2434
1651149040000|2022-04-28 12:30:40|326.7||326.8||326.8||326.7||485
1651149070000|2022-04-28 12:31:10|326.9|326.7|326.9|326.7|326.9|326.7|326.8|326.7|10599
1651149180000|2022-04-28 12:33:00|||||||||60
1651149270000|2022-04-28 12:34:30|327|326.8|327|326.9|327|326.9|327|326.8|2824
1651149280000|2022-04-28 12:34:40||326.8||326.9||326.9||326.8|0
1651149300000|2022-04-28 12:35:00|327.1|327|327.1|327|327.1|327|327|326.9|20309
1651149310000|2022-04-28 12:35:10|327|326.9|326.9|326.8|327|326.9|326.9|326.8|25487
1651149340000|2022-04-28 12:35:40|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|1635
1651149350000|2022-04-28 12:35:50|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|2661
1651149370000|2022-04-28 12:36:10|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|444
1651149380000|2022-04-28 12:36:20|326.8||326.8||326.9||326.8||2640
1651149390000|2022-04-28 12:36:30|326.9|326.7|326.9|326.8|326.9|326.8|326.9|326.7|7506
1651149430000|2022-04-28 12:37:10|||||||||6421
1651149440000|2022-04-28 12:37:20|327||327||327||327||0
1651149450000|2022-04-28 12:37:30|||||||||1250
1651149460000|2022-04-28 12:37:40|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|1890
1651149500000|2022-04-28 12:38:20|327|327|326.9|326.8|327|327|326.9|326.7|27817
1651149560000|2022-04-28 12:39:20|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|3092
1651149580000|2022-04-28 12:39:40|326.9|326.8|326.9|326.7|327|326.8|326.9|326.7|22450
1651149590000|2022-04-28 12:39:50|326.8|326.6|326.7|326.6|326.8|326.6|326.7|326.6|6926
1651149600000|2022-04-28 12:40:00|326.6|326.5|326.7|326.6|326.8|326.6|326.6|326.5|46320
1651149610000|2022-04-28 12:40:10|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|1663
1651149640000|2022-04-28 12:40:40|326.9|326.8|326.9|326.7|326.9|326.8|326.8|326.7|8258
1651149660000|2022-04-28 12:41:00||326.8||326.8||326.8||326.8|0
1651149700000|2022-04-28 12:41:40|327.1|326.7|327|326.8|327.1|327|326.9|326.7|54390
1651149710000|2022-04-28 12:41:50|326.9|326.9|326.8|326.7|326.9|326.9|326.8|326.7|1750
1651149730000|2022-04-28 12:42:10|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|5037
1651149780000|2022-04-28 12:43:00|326.9||326.9||326.9||326.9||3000
1651149790000|2022-04-28 12:43:10|326.8||326.9||326.9||326.8||0
1651149810000|2022-04-28 12:43:30||326.8||326.7||326.8||326.7|0
1651149830000|2022-04-28 12:43:50|326.8||326.9||326.9||326.8||0
1651149920000|2022-04-28 12:45:20|326.8|326.4|326.5|326.3|326.8|326.6|326.4|326.3|163143
1651149930000|2022-04-28 12:45:30||326.4||326.4||326.4||326.3|0
1651149960000|2022-04-28 12:46:00|326.6|326.5|326.6|326.4|326.6|326.5|326.4|326.3|51205
1651149970000|2022-04-28 12:46:10|326.5|326.5|326.5|326.4|326.5|326.5|326.5|326.4|7938
1651150020000|2022-04-28 12:47:00|326.6||326.6||326.6||326.6||2069
1651150040000|2022-04-28 12:47:20|326.5|326.5|326.6|326.4|326.6|326.5|326.5|326.4|9920
1651150050000|2022-04-28 12:47:30|326.5||326.6||326.6||326.5||0
1651150080000|2022-04-28 12:48:00|326.5||326.5||326.5||326.5||0
1651150190000|2022-04-28 12:49:50|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|3652
1651150210000|2022-04-28 12:50:10|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|1987
1651150260000|2022-04-28 12:51:00|326.4|326.3|326.5|326.4|326.5|326.4|326.4|326.3|6427
1651150280000|2022-04-28 12:51:20||326.3||326.3||326.3||326.3|1114
1651150290000|2022-04-28 12:51:30||326.4||326.4||326.4||326.3|814
1651150330000|2022-04-28 12:52:10||326.3||326.3||326.3||326.3|0
1651150380000|2022-04-28 12:53:00|326.4||326.4||326.4||326.4||104
1651150390000|2022-04-28 12:53:10||326.2||326.2||326.2||326.2|481
1651150400000|2022-04-28 12:53:20|326.3|326.3|326.4|326.2|326.4|326.3|326.3|326.2|7239
1651150430000|2022-04-28 12:53:50||326.3||326.2||326.3||326.2|0
1651150450000|2022-04-28 12:54:10|326.5|326.3|326.4|326.2|326.5|326.3|326.3|326.2|32258
1651150460000|2022-04-28 12:54:20|326.3||326.3||326.3||326.3||105
1651150470000|2022-04-28 12:54:30|326.4|326.1|326.3|326.1|326.4|326.2|326.3|326.1|15863
1651150480000|2022-04-28 12:54:40|326.2|326|326.2|326.1|326.2|326.1|326.2|326|2370
1651150580000|2022-04-28 12:56:20|326.3|326.2|326.4|326.3|326.4|326.3|326.3|326.1|23638
1651150600000|2022-04-28 12:56:40|||||||||148
1651150620000|2022-04-28 12:57:00|326.5|326.4|326.5|326.3|326.5|326.4|326.4|326.3|5217
1651150630000|2022-04-28 12:57:10||326.4||326.4||326.4||326.4|0
1651150640000|2022-04-28 12:57:20||326.3||326.3||326.3||326.3|803
1651150670000|2022-04-28 12:57:50||326.4||326.4||326.4||326.4|0
1651150690000|2022-04-28 12:58:10|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|2275
1651150740000|2022-04-28 12:59:00|326.5|326.4|326.5|326.3|326.5|326.4|326.5|326.3|9320
1651150750000|2022-04-28 12:59:10||326.4||326.4||326.4||326.4|0
1651150820000|2022-04-28 13:00:20||326.3||326.3||326.3||326.3|4570
1651150870000|2022-04-28 13:01:10||326.4||326.3||326.4||326.3|0
1651150960000|2022-04-28 13:02:40||326.4||326.4||326.4||326.4|0
1651150970000|2022-04-28 13:02:50||326.3||326.3||326.3||326.3|0
1651150980000|2022-04-28 13:03:00|326.4|326.2|326.3|326.2|326.4|326.3|326.3|326.2|16
1651150990000|2022-04-28 13:03:10|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|0
1651151000000|2022-04-28 13:03:20|326.5|326.4|326.5|326.3|326.5|326.4|326.5|326.3|4638
1651151050000|2022-04-28 13:04:10||326.4||326.3||326.4||326.3|0
1651151060000|2022-04-28 13:04:20|326.6|326.4|326.5|326.4|326.6|326.5|326.5|326.4|7244
1651151070000|2022-04-28 13:04:30|326.6|326.5|326.5|326.4|326.6|326.5|326.3|326.2|40621
1651151080000|2022-04-28 13:04:40|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|5615
1651151110000|2022-04-28 13:05:10|326.6|326.5|326.6|326.4|326.6|326.5|326.5|326.4|9321
1651151140000|2022-04-28 13:05:40|326.5|326.5|326.5|326.4|326.6|326.5|326.5|326.4|42650
1651151160000|2022-04-28 13:06:00|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|20237
1651151170000|2022-04-28 13:06:10|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|11086
1651151180000|2022-04-28 13:06:20|326.4|326.3|326.5|326.3|326.5|326.4|326.4|326.3|3683
1651151200000|2022-04-28 13:06:40||326.4||326.4||326.4||326.4|0
1651151220000|2022-04-28 13:07:00|326.4|326.3|326.4|326.2|326.4|326.3|326.4|326.2|3020
1651151230000|2022-04-28 13:07:10|326.3||326.4||326.4||326.3||0
1651151240000|2022-04-28 13:07:20|326.3||326.3||326.4||326.3||0
1651151250000|2022-04-28 13:07:30|326.4||326.3||326.4||326.3||0
1651151280000|2022-04-28 13:08:00|326.2|326.1|326.1|326|326.2|326.1|326.1|326|6239
1651151310000|2022-04-28 13:08:30|||||||||2184
1651151330000|2022-04-28 13:08:50|326.2|326.1|326.2|326|326.2|326.1|326.2|326|0
1651151350000|2022-04-28 13:09:10|326.3|326.1|326.2|326.1|326.3|326.2|326.2|326.1|4874
1651151440000|2022-04-28 13:10:40|326.3|326.2|326.5|326.3|326.5|326.3|326.3|326.1|3650
1651151450000|2022-04-28 13:10:50||326.4||326.4||326.4||326.4|0
1651151460000|2022-04-28 13:11:00|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|1750
1651151470000|2022-04-28 13:11:10|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|8328
1651151480000|2022-04-28 13:11:20|326.6|326.5|326.6|326.4|326.6|326.5|326.5|326.4|3020
1651151520000|2022-04-28 13:12:00||326.5||326.5||326.5||326.5|0
1651151530000|2022-04-28 13:12:10|326.5|326.4|326.5|326.4|326.6|326.4|326.5|326.4|2246
1651151550000|2022-04-28 13:12:30|326.4|326.3|326.5|326.3|326.5|326.3|326.4|326.3|5114
1651151610000|2022-04-28 13:13:30|326.4|325.9|326.3|326.2|326.4|326.2|326|325.8|222897
1651151630000|2022-04-28 13:13:50|326.4|326.3|326.5|326.3|326.5|326.3|326.4|326.3|0
1651151650000|2022-04-28 13:14:10||326.4||326.4||326.4||326.4|0
1651151660000|2022-04-28 13:14:20|326.6|326.5|326.6|326.4|326.6|326.5|326.6|326.4|6716
1651151670000|2022-04-28 13:14:30||326.5||326.5||326.5||326.5|0
1651151770000|2022-04-28 13:16:10|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|4019
1651151790000|2022-04-28 13:16:30|326.8|326.7|326.8|326.7|326.9|326.8|326.8|326.7|8395
1651151820000|2022-04-28 13:17:00|326.7|326.6|326.7|326.5|326.7|326.6|326.6|326.5|3966
1651151870000|2022-04-28 13:17:50|326.6||326.6||326.6||326.6||1839
1651151900000|2022-04-28 13:18:20|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|20060
1651151920000|2022-04-28 13:18:40|326.5|326.4|326.4|326.3|326.5|326.4|326.4|326.3|27941
1651151940000|2022-04-28 13:19:00|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|1354
1651152020000|2022-04-28 13:20:20|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|4359
1651152030000|2022-04-28 13:20:30|326.1|326|326|325.8|326.1|326|325.9|325.7|17919
1651152050000|2022-04-28 13:20:50|326.1|325.9|326.1|326|326.2|326|326.1|325.9|8983
1651152060000|2022-04-28 13:21:00|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326|4578
1651152080000|2022-04-28 13:21:20|326.1|326|326.1|326|326.1|326|326.1|326|2603
1651152090000|2022-04-28 13:21:30||325.9||326||326||325.9|0
1651152100000|2022-04-28 13:21:40|326|325.9|326|325.8|326|325.9|326|325.8|1124
1651152120000|2022-04-28 13:22:00|325.9||325.9||325.9||325.9||0
1651152150000|2022-04-28 13:22:30|326|325.9|326|325.8|326|325.9|325.9|325.8|15493
1651152160000|2022-04-28 13:22:40|325.9|325.6|326|325.8|326|325.8|325.7|325.6|90621
1651152170000|2022-04-28 13:22:50|325.9|325.9|325.7|325.6|325.9|325.9|325.7|325.6|53519
1651152180000|2022-04-28 13:23:00|325.8|325.7|325.7|325.6|326|325.8|325.7|325.6|125307
1651152190000|2022-04-28 13:23:10|325.8|325.7|325.7|325.6|325.9|325.8|325.7|325.6|50221
1651152200000|2022-04-28 13:23:20|325.8|325.7|325.7|325.6|326|325.8|325.7|325.6|37119
1651152210000|2022-04-28 13:23:30|325.8|325.7|325.7|325.6|325.9|325.8|325.7|325.6|106465
1651152220000|2022-04-28 13:23:40|325.8|325.7|325.7|325.6|326|325.8|325.7|325.6|21204
1651152230000|2022-04-28 13:23:50|325.8|325.7|325.8|325.6|325.9|325.7|325.7|325.6|11991
1651152260000|2022-04-28 13:24:20|325.9|325.7|325.7|325.6|325.9|325.7|325.7|325.6|27196
1651152270000|2022-04-28 13:24:30|325.8||325.8||325.8||325.8||0
1651152280000|2022-04-28 13:24:40|325.7||325.7||325.7||325.7||0
1651152310000|2022-04-28 13:25:10|325.6|325.5|325.6|325.5|325.7|325.5|325.6|325.5|6593
1651152320000|2022-04-28 13:25:20|325.7||325.7||325.7||325.7||1517
1651152390000|2022-04-28 13:26:30||325.6||325.6||325.6||325.6|2163
1651152430000|2022-04-28 13:27:10|325.8||325.7||325.8||325.7||9359
1651152450000|2022-04-28 13:27:30|325.6|325.5|325.6|325.5|325.6|325.5|325.6|325.5|4260
1651152480000|2022-04-28 13:28:00|||||||||2799
1651152500000|2022-04-28 13:28:20|||||||||322
1651152520000|2022-04-28 13:28:40|325.7|325.6|325.6|325.4|325.7|325.6|325.6|325.4|36083
1651152540000|2022-04-28 13:29:00||325.5||325.4||325.5||325.4|0
1651152550000|2022-04-28 13:29:10|325.7|325.5|325.7|325.5|325.7|325.6|325.7|325.5|14248
1651152580000|2022-04-28 13:29:40||325.6||325.6||325.6||325.6|0
1651152590000|2022-04-28 13:29:50|325.8||325.8||325.8||325.8||4856
1651152600000|2022-04-28 13:30:00|325.7|325.5|325.7|325.6|325.8|325.6|325.6|325.5|18800
1651152620000|2022-04-28 13:30:20|325.8|325.5|325.7|325.5|325.8|325.6|325.6|325.5|2444
1651152660000|2022-04-28 13:31:00|325.6|325.4|325.5|325.4|325.6|325.4|325.5|325.4|11642
1651152670000|2022-04-28 13:31:10|325.4|325.3|325.3|325.2|325.4|325.3|325.3|325.2|1560
1651152680000|2022-04-28 13:31:20|325.4|325.3|325.4|325.3|325.4|325.3|325.4|325.3|315
1651152690000|2022-04-28 13:31:30||325.2||325.2||325.2||325.2|0
1651152700000|2022-04-28 13:31:40||325.3||325.3||325.3||325.3|2786
1651152720000|2022-04-28 13:32:00|325.5|325.4|325.4|325.3|325.5|325.4|325.4|325.3|12215
1651152730000|2022-04-28 13:32:10|325.3|325.2|325.3|325.2|325.3|325.2|325.3|325.2|322
1651152740000|2022-04-28 13:32:20|325.4|325.3|325.4|325.2|325.4|325.3|325.3|325.2|4292
1651152750000|2022-04-28 13:32:30||325.3||325.3||325.3||325.3|0
1651152760000|2022-04-28 13:32:40||325.2||325.3||325.3||325.2|0
1651152770000|2022-04-28 13:32:50|325.3|325.2|325.3|325.2|325.4|325.2|325.3|325.2|2576
1651152780000|2022-04-28 13:33:00|325.4|325.3|325.3|325.2|325.4|325.3|325.3|325.2|6995
1651152790000|2022-04-28 13:33:10|325.4|325.3|325.5|325.3|325.5|325.4|325.4|325.3|9029
1651152800000|2022-04-28 13:33:20|325.6|325.4|325.8|325.7|325.9|325.8|325.5|325.4|27908
1651152810000|2022-04-28 13:33:30|325.9|325.8|326|325.8|326|325.8|325.8|325.7|3210
1651152820000|2022-04-28 13:33:40|325.9||325.9||325.9||325.9||332
1651152830000|2022-04-28 13:33:50|326|325.9|326.1|326|326.2|326.1|326|325.9|6654
1651152840000|2022-04-28 13:34:00|326|325.9|326.1|326|326.2|326|326|325.9|11446
1651152850000|2022-04-28 13:34:10|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|2673
1651152860000|2022-04-28 13:34:20|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|2630
1651152870000|2022-04-28 13:34:30|||||||||328
1651152880000|2022-04-28 13:34:40|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|1603
1651152900000|2022-04-28 13:35:00|326.1|326|326.2|326.1|326.3|326.1|326.1|325.9|24287
1651152920000|2022-04-28 13:35:20|326.1|326|326.2|326.1|326.4|326.3|326.1|326|7604
1651152950000|2022-04-28 13:35:50|326.1|326|326.1|326|326.1|326|326.1|326|2334
1651152970000|2022-04-28 13:36:10|326.2|326.1|326.1|326|326.2|326.1|326.1|326|7146
1651152980000|2022-04-28 13:36:20|326|325.9|326.1|325.9|326.1|325.9|326|325.9|3666
1651152990000|2022-04-28 13:36:30|326.2|326|326.1|326|326.2|326.1|326.1|326|12213
1651153000000|2022-04-28 13:36:40|326.2|326.1|326.3|326.1|326.3|326.1|326.1|326|2287
1651153010000|2022-04-28 13:36:50|326.2||326.2||326.3||326.2||2023
1651153020000|2022-04-28 13:37:00|326.3|326.2|326.7|326.6|326.7|326.6|326.3|326.2|4831
1651153030000|2022-04-28 13:37:10|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|311
1651153040000|2022-04-28 13:37:20|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|10501
1651153050000|2022-04-28 13:37:30|326.9|326.8|326.9|326.8|327|326.9|326.9|326.8|16006
1651153060000|2022-04-28 13:37:40|327||326.9||327||326.9||408
1651153070000|2022-04-28 13:37:50|||||||||349
1651153080000|2022-04-28 13:38:00|327|326.9|327.2|327.1|327.2|327.1|327|326.9|1712
1651153090000|2022-04-28 13:38:10|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|619
1651153110000|2022-04-28 13:38:30|327.2|327.1|327.2|327.1|327.3|327.1|327.2|327.1|15493
1651153130000|2022-04-28 13:38:50|327.3|327.2|327.4|327.2|327.4|327.3|327.3|327.2|5794
1651153140000|2022-04-28 13:39:00|327.5|327.3|327.5|327.4|327.5|327.4|327.5|327.3|8924
1651153150000|2022-04-28 13:39:10|327.6||327.6||327.6||327.6||247
1651153160000|2022-04-28 13:39:20|327.7|327.5|327.7|327.6|327.8|327.6|327.7|327.5|1285
1651153170000|2022-04-28 13:39:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|0
1651153190000|2022-04-28 13:39:50|327.7|327.6|327.6|327.4|327.7|327.6|327.6|327.4|6028
1651153250000|2022-04-28 13:40:50||327.5||327.5||327.5||327.5|0
1651153260000|2022-04-28 13:41:00||327.4||327.4||327.4||327.4|3384
1651153270000|2022-04-28 13:41:10|327.7|327.5|327.6|327.4|327.7|327.5|327.5|327.4|6862
1651153280000|2022-04-28 13:41:20|327.5|327.5|327.5|327.4|327.6|327.5|327.5|327.4|5349
1651153290000|2022-04-28 13:41:30|327.6|327.5|327.8|327.7|327.8|327.7|327.6|327.5|1898
1651153300000|2022-04-28 13:41:40|327.9|327.8|327.8|327.6|328.1|328|327.8|327.6|19590
1651153310000|2022-04-28 13:41:50|327.9|327.7|327.8|327.7|327.9|327.8|327.8|327.7|1750
1651153320000|2022-04-28 13:42:00|327.9|327.8|327.9|327.8|328|327.8|327.9|327.8|276
1651153330000|2022-04-28 13:42:10|||||||||181
1651153340000|2022-04-28 13:42:20|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|2186
1651153350000|2022-04-28 13:42:30|327.9|327.8|328|327.9|328|327.9|327.9|327.8|3796
1651153360000|2022-04-28 13:42:40|327.9|327.8|328.1|328|328.1|328|327.7|327.6|19854
1651153370000|2022-04-28 13:42:50|328.2|328.1|328.2|328.1|328.3|328.1|328.2|328.1|4465
1651153380000|2022-04-28 13:43:00|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|0
1651153390000|2022-04-28 13:43:10|328.3||328.3||328.4||328.3||188
1651153410000|2022-04-28 13:43:30|328.2|328.1|328.3|328.1|328.3|328.1|328.2|328.1|3362
1651153430000|2022-04-28 13:43:50|328.2|328|328.3|328.2|328.5|328.3|328.1|328|19591
1651153440000|2022-04-28 13:44:00|328.4|328.3|328.3|328.2|328.5|328.4|328.3|328.2|23407
1651153450000|2022-04-28 13:44:10|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.3|2133
1651153460000|2022-04-28 13:44:20|328.6|328.5|328.4|328.3|328.6|328.5|328.4|328.3|5774
1651153470000|2022-04-28 13:44:30||328.2||328.2||328.2||328.2|0
1651153480000|2022-04-28 13:44:40|328.5|328.3|328.7|328.5|328.7|328.5|328.5|328.3|2316
1651153490000|2022-04-28 13:44:50|328.6|328.4|328.5|328.4|328.6|328.4|328.5|328.4|18045
1651153500000|2022-04-28 13:45:00||328.3||328.4||328.4||328.3|0
1651153510000|2022-04-28 13:45:10|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.2|1572
1651153520000|2022-04-28 13:45:20|328.5||328.4||328.5||328.4||0
1651153530000|2022-04-28 13:45:30|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|3599
1651153550000|2022-04-28 13:45:50|328.3|328.2|328.4|328.3|328.4|328.3|328.3|328.1|7948
1651153560000|2022-04-28 13:46:00|328.3|328.2|328.4|328.2|328.4|328.3|328.3|328.2|2082
1651153570000|2022-04-28 13:46:10|328.3||328.4||328.4||328.3||0
1651153580000|2022-04-28 13:46:20|328.3|328.3|328.4|328.3|328.4|328.3|328.3|328.3|3323
1651153590000|2022-04-28 13:46:30|328.5|328.4|328.4|328.3|328.6|328.4|328.4|328.3|6490
1651153620000|2022-04-28 13:47:00|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|529
1651153640000|2022-04-28 13:47:20|328.5|328.4|328.7|328.6|328.8|328.6|328.4|328.3|23625
1651153650000|2022-04-28 13:47:30||328.5||328.6||328.6||328.5|313
1651153670000|2022-04-28 13:47:50|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|713
1651153680000|2022-04-28 13:48:00||328.5||328.5||328.5||328.5|0
1651153690000|2022-04-28 13:48:10|328.7|328.4|328.5|328.4|328.7|328.4|328.5|328.4|1829
1651153700000|2022-04-28 13:48:20|328.6|328.5|328.6|328.5|328.7|328.6|328.6|328.5|4857
1651153720000|2022-04-28 13:48:40|328.7|328.6|328.6|328.4|328.7|328.6|328.6|328.4|110
1651153730000|2022-04-28 13:48:50|328.5|328.5|328.5|328.4|328.5|328.5|328.5|328.4|2367
1651153740000|2022-04-28 13:49:00|328.4|328.3|328.5|328.3|328.5|328.4|328.3|328.2|24177
1651153750000|2022-04-28 13:49:10|328.4||328.4||328.4||328.4||0
1651153780000|2022-04-28 13:49:40|328.3|328.2|328.4|328.3|328.6|328.4|328.2|328.1|18428
1651153790000|2022-04-28 13:49:50||328.2||328.3||328.3||328.2|0
1651153800000|2022-04-28 13:50:00|328.5|328.4|328.6|328.4|328.6|328.5|328.5|328.4|2475
1651153810000|2022-04-28 13:50:10|328.7|328.5|328.6|328.4|328.7|328.5|328.6|328.4|10089
1651153820000|2022-04-28 13:50:20|328.5|328.5|328.7|328.5|328.7|328.5|328.5|328.5|1595
1651153830000|2022-04-28 13:50:30|328.6|328.6|328.8|328.6|328.9|328.7|328.6|328.5|12957
1651153840000|2022-04-28 13:50:40|328.7|328.7|328.8|328.7|328.8|328.7|328.7|328.6|3362
1651153850000|2022-04-28 13:50:50|328.9|328.8|328.9|328.8|329|328.8|328.9|328.8|1557
1651153860000|2022-04-28 13:51:00|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|5087
1651153870000|2022-04-28 13:51:10|328.7|328.5|328.8|328.6|328.8|328.6|328.7|328.5|1463
1651153880000|2022-04-28 13:51:20|328.7|328.7|328.8|328.6|328.8|328.7|328.7|328.6|0
1651153890000|2022-04-28 13:51:30|328.7|328.7|328.8|328.6|328.8|328.7|328.7|328.6|0
1651153900000|2022-04-28 13:51:40|328.7||328.7||328.7||328.7||0
1651153910000|2022-04-28 13:51:50|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.4|4823
1651153920000|2022-04-28 13:52:00|328.4|328.3|328.4|328.3|328.5|328.4|328.4|328.3|5112
1651153930000|2022-04-28 13:52:10|328.5|328.4|328.6|328.5|328.6|328.5|328.5|328.4|2813
1651153940000|2022-04-28 13:52:20|328.7|328.6|328.7|328.5|328.8|328.6|328.7|328.5|250
1651153950000|2022-04-28 13:52:30|328.6|328.6|328.7|328.5|328.7|328.6|328.6|328.5|1750
1651153970000|2022-04-28 13:52:50|328.6|328.6|328.7|328.5|328.7|328.6|328.6|328.5|0
1651153980000|2022-04-28 13:53:00|328.6||328.6||328.6||328.6||0
1651153990000|2022-04-28 13:53:10|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.3|638
1651154000000|2022-04-28 13:53:20|328.6|328.3|328.5|328.4|328.6|328.5|328.5|328.3|504
1651154010000|2022-04-28 13:53:30|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.4|1108
1651154030000|2022-04-28 13:53:50|328.4|328.3|328.5|328.3|328.5|328.3|328.3|328.2|21918
1651154040000|2022-04-28 13:54:00|328.4|328.4|328.6|328.4|328.6|328.4|328.4|328.4|5673
1651154050000|2022-04-28 13:54:10|328.5||328.5||328.5||328.5||0
1651154060000|2022-04-28 13:54:20|328.6||328.5||328.6||328.5||3620
1651154070000|2022-04-28 13:54:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|233
1651154080000|2022-04-28 13:54:40|||||||||2141
1651154140000|2022-04-28 13:55:40|||||||||1500
1651154260000|2022-04-28 13:57:40|328.5|328.4|328.6|328.5|328.8|328.6|328.5|328.4|13785
1651154270000|2022-04-28 13:57:50|328.5|328.4|328.5|328.4|328.6|328.5|328.5|328.4|3896
1651154280000|2022-04-28 13:58:00|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.4|305
1651154300000|2022-04-28 13:58:20|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|0
1651154310000|2022-04-28 13:58:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|8970
1651154320000|2022-04-28 13:58:40|||||||||500
1651154330000|2022-04-28 13:58:50|328.5|328.4|328.6|328.5|328.6|328.5|328.5|328.4|0
1651154340000|2022-04-28 13:59:00|328.7|328.6|328.6|328.5|328.8|328.6|328.6|328.5|8838
1651154350000|2022-04-28 13:59:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|0
1651154360000|2022-04-28 13:59:20|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|5763
1651154370000|2022-04-28 13:59:30|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|146
1651154390000|2022-04-28 13:59:50||328.6||328.5||328.6||328.5|0
1651154400000|2022-04-28 14:00:00|328.6||328.6||328.6||328.6||2097
1651154410000|2022-04-28 14:00:10|||||||||1348
1651154420000|2022-04-28 14:00:20|328.5|328.4|328.7|328.6|328.7|328.6|328.5|328.4|8941
1651154430000|2022-04-28 14:00:30||328.5||328.6||328.6||328.5|0
1651154440000|2022-04-28 14:00:40|328.6|328.5|328.6|328.5|328.6|328.6|328.6|328.4|6250
1651154450000|2022-04-28 14:00:50|328.5|328.4|328.7|328.5|328.7|328.6|328.5|328.4|16783
1651154460000|2022-04-28 14:01:00||328.6||328.6||328.6||328.6|261
1651154490000|2022-04-28 14:01:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.4|939
1651154510000|2022-04-28 14:01:50|328.5|328.4|328.4|328.2|328.5|328.4|328.4|328.2|4429
1651154520000|2022-04-28 14:02:00|328.3|328.3|328.4|328.3|328.4|328.3|328.3|328.3|320
1651154530000|2022-04-28 14:02:10|||||||||640
1651154540000|2022-04-28 14:02:20||328.2||328.3||328.3||328.2|0
1651154550000|2022-04-28 14:02:30|328.5|328.4|328.4|328.2|328.5|328.4|328.4|328.2|2107
1651154570000|2022-04-28 14:02:50|328.3||328.3||328.3||328.3||0
1651154580000|2022-04-28 14:03:00|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|5737
1651154590000|2022-04-28 14:03:10|328.5|328.4|328.7|328.5|328.7|328.5|328.5|328.4|39797
1651154600000|2022-04-28 14:03:20||328.6||328.6||328.6||328.6|0
1651154610000|2022-04-28 14:03:30|328.8|328.7|328.6|328.4|328.8|328.7|328.5|328.3|30173
1651154620000|2022-04-28 14:03:40|328.5|328.3|328.4|328.3|328.5|328.4|328.4|328.3|1750
1651154630000|2022-04-28 14:03:50|328.5|328.2|328.5|328.4|328.5|328.4|328.5|328.2|327
1651154660000|2022-04-28 14:04:20|328.6|328.5|328.5|328.3|328.6|328.5|328.4|328.3|9594
1651154670000|2022-04-28 14:04:30|328.4|328.4|328.5|328.3|328.5|328.4|328.4|328.3|0
1651154680000|2022-04-28 14:04:40|328.4||328.4||328.4||328.4||0
1651154690000|2022-04-28 14:04:50|328.3|328.2|328.4|328.3|328.4|328.3|328.3|328.2|5323
1651154700000|2022-04-28 14:05:00|328.3|328.2|328.1|328|328.3|328.2|328.1|328|1808
1651154710000|2022-04-28 14:05:10||327.9||327.9||328||327.9|1607
1651154720000|2022-04-28 14:05:20|328|327.8|328|327.8|328.1|327.9|328|327.8|0
1651154740000|2022-04-28 14:05:40||327.9||327.9||327.9||327.9|0
1651154770000|2022-04-28 14:06:10||327.8||327.8||327.8||327.8|2204
1651154780000|2022-04-28 14:06:20||327.9||327.9||327.9||327.9|0
1651154790000|2022-04-28 14:06:30||327.8||327.8||327.9||327.8|0
1651154800000|2022-04-28 14:06:40|328.1|327.9|328|327.9|328.1|328|328|327.8|17661
1651154830000|2022-04-28 14:07:10|327.9|327.8|328|327.9|328|327.9|327.9|327.8|305
1651154850000|2022-04-28 14:07:30|328.1|328|328.2|328|328.2|328|328|328|2287
1651154860000|2022-04-28 14:07:40||328.1||328.1||328.1||328.1|0
1651154870000|2022-04-28 14:07:50|||||||||151
1651154890000|2022-04-28 14:08:10|328.1|328|328.1|328|328.1|328|328.1|328|4476
1651154910000|2022-04-28 14:08:30|328|327.9|328|327.9|328.1|327.9|328|327.9|3005
1651154920000|2022-04-28 14:08:40|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|0
1651154930000|2022-04-28 14:08:50||327.7||327.8||327.8||327.7|2375
1651154950000|2022-04-28 14:09:10|||||||||350
1651154960000|2022-04-28 14:09:20||327.7||327.7||327.7||327.7|619
1651154970000|2022-04-28 14:09:30|327.8|327.8|327.9|327.8|327.9|327.8|327.8|327.8|0
1651154980000|2022-04-28 14:09:40|328|327.9|328|327.8|328|327.9|328|327.8|890
1651154990000|2022-04-28 14:09:50|327.9||327.9||327.9||327.9||0
1651155000000|2022-04-28 14:10:00|328|327.7|328|327.8|328|327.8|328|327.7|2132
1651155010000|2022-04-28 14:10:10|328.1|327.9|328.1|328|328.2|328|328.1|327.8|1935
1651155020000|2022-04-28 14:10:20|328.2||328.1||328.2||328.1||86
1651155030000|2022-04-28 14:10:30|328.2|328.1|328.3|328.1|328.3|328.1|328.2|328.1|0
1651155040000|2022-04-28 14:10:40|328.2||328.2||328.2||328.2||81
1651155060000|2022-04-28 14:11:00|328.3||328.3||328.3||328.3||3979
1651155070000|2022-04-28 14:11:10|328.2|328.2|328.2|328.1|328.3|328.2|328.2|328.1|1887
1651155110000|2022-04-28 14:11:50|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|1823
1651155120000|2022-04-28 14:12:00|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|1577
1651155130000|2022-04-28 14:12:10|328.4|328.3|328.5|328.4|328.6|328.4|328.4|328.3|3122
1651155140000|2022-04-28 14:12:20|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|83
1651155150000|2022-04-28 14:12:30|328.8|328.6|328.7|328.6|328.8|328.7|328.7|328.6|5339
1651155160000|2022-04-28 14:12:40|||||||||99
1651155170000|2022-04-28 14:12:50|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|2875
1651155190000|2022-04-28 14:13:10||328.8||328.8||328.8||328.8|97
1651155200000|2022-04-28 14:13:20|329||328.9||329||328.9||0
1651155210000|2022-04-28 14:13:30|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.6|7923
1651155220000|2022-04-28 14:13:40|328.9||328.8||328.9||328.8||12006
1651155230000|2022-04-28 14:13:50|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.7|492
1651155240000|2022-04-28 14:14:00|||||||||135
1651155260000|2022-04-28 14:14:20|||||||||3060
1651155280000|2022-04-28 14:14:40|329||328.9||329||328.9||5051
1651155300000|2022-04-28 14:15:00|329||328.9||329||328.9||1408
1651155390000|2022-04-28 14:16:30|329|328.9|329|328.9|329|328.9|329|328.9|2999
1651155400000|2022-04-28 14:16:40|||||||||73
1651155440000|2022-04-28 14:17:20|||||||||2500
1651155480000|2022-04-28 14:18:00|329.1|329|328.9|328.8|329.1|329|328.8|328.7|28793
1651155490000|2022-04-28 14:18:10|329|328.9|329|328.9|329|328.9|329|328.9|0
1651155500000|2022-04-28 14:18:20||328.8||328.8||328.9||328.8|0
1651155510000|2022-04-28 14:18:30|328.9|328.7|328.9|328.8|329|328.8|328.9|328.7|0
1651155550000|2022-04-28 14:19:10|329|328.9|329|328.8|329|328.9|328.9|328.8|2738
1651155580000|2022-04-28 14:19:40|328.9||329||329||328.9||0
1651155590000|2022-04-28 14:19:50|328.9|328.9|329|328.9|329|328.9|328.8|328.7|9160
1651155640000|2022-04-28 14:20:40|329.1|329|329|328.9|329.1|329|329|328.9|6819
1651155660000|2022-04-28 14:21:00|329.1|329|329.1|328.9|329.1|329|329|328.9|11892
1651155670000|2022-04-28 14:21:10|329||329||329||329||0
1651155690000|2022-04-28 14:21:30|328.9|328.8|329|328.8|329|328.8|328.9|328.8|10840
1651155700000|2022-04-28 14:21:40|328.9||329||329||328.9||277
1651155710000|2022-04-28 14:21:50||328.9||328.8||328.9||328.8|0
1651155730000|2022-04-28 14:22:10|329.1|328.9|329|328.8|329.2|329.1|329|328.8|20012
1651155740000|2022-04-28 14:22:20||328.9||328.9||328.9||328.9|0
1651155780000|2022-04-28 14:23:00|329.1|329|329|328.8|329.1|329|328.9|328.8|11548
1651155790000|2022-04-28 14:23:10|328.9|328.7|328.9|328.7|328.9|328.7|328.8|328.7|2082
1651155800000|2022-04-28 14:23:20||328.8||328.7||328.8||328.7|0
1651155820000|2022-04-28 14:23:40|328.8||328.8||328.8||328.8||72
1651155830000|2022-04-28 14:23:50|328.9|328.8|328.9|328.7|328.9|328.8|328.8|328.7|6952
1651155840000|2022-04-28 14:24:00|329|328.8|329|328.9|329|328.9|329|328.8|3356
1651155860000|2022-04-28 14:24:20|||||||||162
1651155880000|2022-04-28 14:24:40|329.1|329|329.2|329.1|329.2|329.1|329.1|329|7338
1651155890000|2022-04-28 14:24:50|329.1|328.9|329|328.9|329.1|328.9|329|328.9|11357
1651155930000|2022-04-28 14:25:30|329.1||329||329.1||329||3132
1651155940000|2022-04-28 14:25:40|329.1|329|329|328.9|329.1|329|329|328.9|9121
1651155950000|2022-04-28 14:25:50|||||||||553
1651155960000|2022-04-28 14:26:00|329.1|329|329|328.9|329.1|329|329|328.9|6153
1651155970000|2022-04-28 14:26:10|329.1|329|329.1|328.9|329.1|329|329.1|328.9|3325
1651155980000|2022-04-28 14:26:20|329||329||329||329||0
1651155990000|2022-04-28 14:26:30|329.1|329|329|328.9|329.1|329|329|328.9|7277
1651156010000|2022-04-28 14:26:50|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.7|6254
1651156020000|2022-04-28 14:27:00|329|328.9|329|328.9|329.1|329|329|328.9|37930
1651156040000|2022-04-28 14:27:20|329.1|329|329.1|328.9|329.1|329|329|328.9|10128
1651156060000|2022-04-28 14:27:40|329|329|329|328.9|329|329|329|328.9|0
1651156070000|2022-04-28 14:27:50||328.8||328.8||328.8||328.8|6982
1651156080000|2022-04-28 14:28:00||328.9||328.9||328.9||328.9|0
1651156120000|2022-04-28 14:28:40|328.9|328.8|328.9|328.8|329|328.8|328.9|328.8|1685
1651156200000|2022-04-28 14:30:00|329|328.9|329|328.8|329|328.9|328.9|328.8|15020
1651156210000|2022-04-28 14:30:10||328.9||328.9||328.9||328.9|0
1651156220000|2022-04-28 14:30:20|329.1|329|329|328.8|329.1|329|328.9|328.8|10513
1651156230000|2022-04-28 14:30:30|328.9||329||329||328.9||3614
1651156240000|2022-04-28 14:30:40|328.9|328.9|329|328.8|329|328.9|328.9|328.8|2243
1651156260000|2022-04-28 14:31:00||328.9||328.9||328.9||328.9|0
1651156270000|2022-04-28 14:31:10||328.8||328.8||328.8||328.8|1131
1651156280000|2022-04-28 14:31:20|328.9||329||329||328.9||4896
1651156290000|2022-04-28 14:31:30|328.9|328.7|328.7|328.6|328.9|328.7|328.7|328.6|4571
1651156300000|2022-04-28 14:31:40||328.5||328.6||328.6||328.5|3755
1651156320000|2022-04-28 14:32:00|||||||||2544
1651156330000|2022-04-28 14:32:10|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|5870
1651156340000|2022-04-28 14:32:20|328.9||328.8||328.9||328.8||2805
1651156370000|2022-04-28 14:32:50|328.7|328.6|328.8|328.6|328.8|328.7|328.7|328.6|13374
1651156380000|2022-04-28 14:33:00|328.7||328.8||328.8||328.7||0
1651156390000|2022-04-28 14:33:10||328.7||328.7||328.7||328.7|0
1651156400000|2022-04-28 14:33:20|328.9||328.9||328.9||328.8||0
1651156410000|2022-04-28 14:33:30|328.8||328.8||328.8||328.8||0
1651156420000|2022-04-28 14:33:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|2264
1651156440000|2022-04-28 14:34:00|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|1052
1651156460000|2022-04-28 14:34:20|328.6||328.7||328.7||328.6||0
1651156480000|2022-04-28 14:34:40|328.8|328.6|328.8|328.7|328.8|328.7|328.8|328.6|18014
1651156510000|2022-04-28 14:35:10|328.7|328.6|328.7|328.5|328.8|328.6|328.6|328.5|8123
1651156540000|2022-04-28 14:35:40|328.6|328.6|328.6|328.5|328.6|328.6|328.6|328.5|2469
1651156560000|2022-04-28 14:36:00|328.5|328.4|328.6|328.4|328.6|328.4|328.4|328.3|22031
1651156580000|2022-04-28 14:36:20|328.5|328.5|328.6|328.4|328.7|328.6|328.5|328.4|21917
1651156590000|2022-04-28 14:36:30|328.5|328.5|328.6|328.4|328.6|328.5|328.5|328.4|1750
1651156600000|2022-04-28 14:36:40|328.5||328.5||328.5||328.5||0
1651156610000|2022-04-28 14:36:50|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.3|1750
1651156630000|2022-04-28 14:37:10|328.4||328.4||328.5||328.4||0
1651156640000|2022-04-28 14:37:20||328.2||328.3||328.3||328.2|590
1651156650000|2022-04-28 14:37:30|328.5||328.5||328.5||328.5||0
1651156660000|2022-04-28 14:37:40|328.4||328.4||328.4||328.4||0
1651156680000|2022-04-28 14:38:00|||||||||1942
1651156690000|2022-04-28 14:38:10|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|3729
1651156700000|2022-04-28 14:38:20|328.3||328.3||328.3||328.3||0
1651156720000|2022-04-28 14:38:40|328.4||328.3||328.4||328.3||1000
1651156730000|2022-04-28 14:38:50|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|2005
1651156800000|2022-04-28 14:40:00||328.2||328.3||328.3||328.2|1939
1651156830000|2022-04-28 14:40:30|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|2691
1651156840000|2022-04-28 14:40:40|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|1516
1651156850000|2022-04-28 14:40:50|328.1|328|328.1|328|328.2|328|328.1|328|523
1651156860000|2022-04-28 14:41:00|328.2|328.1|328.2|328|328.2|328.1|328.1|328|5721
1651156870000|2022-04-28 14:41:10|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1651156880000|2022-04-28 14:41:20|328.2||328.2||328.2||328.2||0
1651156920000|2022-04-28 14:42:00|328.1|328|328|327.8|328.1|328|328|327.8|5632
1651156950000|2022-04-28 14:42:30||327.9||327.9||327.9||327.9|0
1651157010000|2022-04-28 14:43:30|||||||||10400
1651157020000|2022-04-28 14:43:40|328.1||328||328.1||328||3654
1651157060000|2022-04-28 14:44:20|328.1|328|328.1|328|328.2|328|328.1|327.9|3882
1651157070000|2022-04-28 14:44:30|328.2||328.2||328.2||328.2||839
1651157080000|2022-04-28 14:44:40||328.1||328.1||328.1||328.1|0
1651157140000|2022-04-28 14:45:40|328.1|328|328.1|328|328.1|328|328.1|328|620
1651157160000|2022-04-28 14:46:00|328|327.9|328|327.9|328.1|328|328|327.9|7945
1651157180000|2022-04-28 14:46:20|328.1|328|328.1|327.9|328.1|328|328.1|327.9|6240
1651157190000|2022-04-28 14:46:30|328|327.8|328|327.8|328|327.8|327.9|327.8|3985
1651157200000|2022-04-28 14:46:40||327.9||327.9||327.9||327.9|0
1651157210000|2022-04-28 14:46:50||327.8||327.9||327.9||327.8|0
1651157260000|2022-04-28 14:47:40|328.1||328||328.1||328||5413
1651157270000|2022-04-28 14:47:50|327.9|327.8|328|327.8|328|327.8|327.9|327.8|5832
1651157290000|2022-04-28 14:48:10|327.9||327.9||327.9||327.9||0
1651157400000|2022-04-28 14:50:00|328|327.9|328|327.9|328.2|328|327.9|327.9|42147
1651157420000|2022-04-28 14:50:20|328.1||328||328.1||328||8340
1651157440000|2022-04-28 14:50:40|327.9|327.8|328|327.9|328|327.9|327.9|327.8|2771
1651157460000|2022-04-28 14:51:00|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|0
1651157470000|2022-04-28 14:51:10|328||328||328||328||0
1651157480000|2022-04-28 14:51:20|327.9||327.9||327.9||327.9||0
1651157510000|2022-04-28 14:51:50|328|327.7|327.8|327.7|328|327.7|327.8|327.7|9311
1651157640000|2022-04-28 14:54:00|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|1136
1651157730000|2022-04-28 14:55:30|327.5|327.4|327.7|327.5|327.7|327.5|327.5|327.4|13723
1651157740000|2022-04-28 14:55:40|327.6|327.6|327.6|327.5|327.6|327.6|327.6|327.5|972
1651157760000|2022-04-28 14:56:00|327.7|327.6|327.7|327.6|327.7|327.6|327.6|327.6|1974
1651157960000|2022-04-28 14:59:20|327.8||327.7||327.8||327.7||8815
1651158020000|2022-04-28 15:00:20|327.8|327.7|327.7|327.6|327.8|327.7|327.6|327.5|17696
1651158050000|2022-04-28 15:00:50||327.5||327.6||327.6||327.5|1743
1651158070000|2022-04-28 15:01:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|3014
1651158350000|2022-04-28 15:05:50|327.7|327.6|327.7|327.5|327.7|327.6|327.6|327.5|10286
1651158360000|2022-04-28 15:06:00|327.6||327.6||327.6||327.6||9451
1651158370000|2022-04-28 15:06:10|||||||||6856
1651158430000|2022-04-28 15:07:10|||||||||1678
1651158510000|2022-04-28 15:08:30|||||||||1386
1651158530000|2022-04-28 15:08:50|||||||||1678
1651158600000|2022-04-28 15:10:00|||||||||2048
1651158610000|2022-04-28 15:10:10|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|15959
1651158640000|2022-04-28 15:10:40||327.4||327.5||327.5||327.4|50
1651158720000|2022-04-28 15:12:00|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|4097
1651158780000|2022-04-28 15:13:00|||||||||1678
1651158830000|2022-04-28 15:13:50|327.6||327.5||327.6||327.5||44475
1651158870000|2022-04-28 15:14:30|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|16807
1651158900000|2022-04-28 15:15:00|||||||||1678
1651159180000|2022-04-28 15:19:40|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|19140
1651159190000|2022-04-28 15:19:50|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|10331
1651159200000|2022-04-28 15:20:00|327.4|327.3|327.6|327.4|327.6|327.4|327.4|327.3|34401
1651159210000|2022-04-28 15:20:10|327.5|327.5|327.6|327.5|327.6|327.5|327.5|327.5|7173
1651159220000|2022-04-28 15:20:20|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|21114
1651159230000|2022-04-28 15:20:30|327.7|327.6|327.7|327.5|327.7|327.6|327.6|327.5|16849
1651159240000|2022-04-28 15:20:40|327.6||327.6||327.6||327.6||0
1651159280000|2022-04-28 15:21:20|||||||||92
1651159340000|2022-04-28 15:22:20|||||||||742
1651159400000|2022-04-28 15:23:20|327.7||327.7||327.7||327.6||4841
1651159410000|2022-04-28 15:23:30|327.6||327.7||327.7||327.6||4000
1651159420000|2022-04-28 15:23:40||327.6||327.6||327.6||327.6|10006
1651159500000|2022-04-28 15:25:00|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|10034
1651159510000|2022-04-28 15:25:10|||||||||3606
1651159520000|2022-04-28 15:25:20|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|4773
1651159540000|2022-04-28 15:25:40|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.7|10461
1651159550000|2022-04-28 15:25:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|4680
1651159610000|2022-04-28 15:26:50|||||||||2651
1651159620000|2022-04-28 15:27:00|328|327.9|328|327.8|328|327.9|327.9|327.8|7337
1651159630000|2022-04-28 15:27:10|328.1|327.9|328|327.9|328.2|328.1|328|327.9|42478
1651159640000|2022-04-28 15:27:20|||||||||2244
1651159650000|2022-04-28 15:27:30|||||||||2390
1651159660000|2022-04-28 15:27:40|||||||||4680
1651159680000|2022-04-28 15:28:00|328.1|328|328|327.9|328.1|328|328|327.9|13453
1651159690000|2022-04-28 15:28:10|||||||||574
1651159700000|2022-04-28 15:28:20|328.1|328|328.1|327.9|328.2|328.1|328.1|327.9|49222
1651159710000|2022-04-28 15:28:30|328.2|328|328|327.9|328.2|328|328|327.9|8230
1651159720000|2022-04-28 15:28:40|328.1|328|328.1|327.9|328.1|328|328.1|327.9|13409
1651159730000|2022-04-28 15:28:50|328||328.1||328.1||328||2253
1651159740000|2022-04-28 15:29:00|328|328|328|327.9|328.1|328|328|327.9|8524
1651159750000|2022-04-28 15:29:10|328.1|328|328|327.9|328.1|328|328|327.9|19999
1651159760000|2022-04-28 15:29:20|328.1||328||328.1||328||18280
1651159770000|2022-04-28 15:29:30|328.1||328||328.1||328||8773
1651159780000|2022-04-28 15:29:40|328.1|328|328|327.9|328.2|328|328|327.9|118138
1651159790000|2022-04-28 15:29:50|328.1|328|328|327.9|328.2|328|328|327.9|33091
1651215600000|2022-04-29 07:00:00|330.9|330|329.2|328.4|331|330|328.9|327.8|394300
1651215610000|2022-04-29 07:00:10|329.1|328.8|329.5|328.9|329.5|328.9|329|328.8|13961
1651215620000|2022-04-29 07:00:20|329.4|329.1|329.5|329.1|329.5|329.1|329.4|329.1|0
1651215630000|2022-04-29 07:00:30|329.4|329.2|329.4|329.1|329.5|329.2|329.4|329.1|5254
1651215660000|2022-04-29 07:01:00|329.5|329.2|330|329.6|330.2|329.8|329.5|329.2|13322
1651215670000|2022-04-29 07:01:10|329.8|329.3|329.8|329.4|329.8|329.4|329.8|329.3|0
1651215680000|2022-04-29 07:01:20|329.6|329.3|329.4|329.1|329.6|329.4|329.4|329.1|24858
1651215690000|2022-04-29 07:01:30|329.2|329|329.2|329|329.4|329|329.2|329|8450
1651215700000|2022-04-29 07:01:40|329|328.9|329.2|328.9|329.2|329|328.7|328.5|11263
1651215710000|2022-04-29 07:01:50|329.1|328.8|329|328.8|329.1|328.8|329|328.8|0
1651215730000|2022-04-29 07:02:10|328.8|328.6|328.6|328.3|328.8|328.6|328.4|328.2|10156
1651215740000|2022-04-29 07:02:20|328.8|328.4|329|328.6|329|328.6|328.8|328.4|0
1651215750000|2022-04-29 07:02:30|329.1|328.7|329|328.8|329.1|328.8|329|328.7|0
1651215760000|2022-04-29 07:02:40|329.1||329.1||329.1||329.1||0
1651215770000|2022-04-29 07:02:50|329||329.1||329.1||329||0
1651215780000|2022-04-29 07:03:00|328.9|328.7|328.5|328.3|329|328.7|328.5|328.2|26670
1651215790000|2022-04-29 07:03:10|328.4|328.2|328.8|328.5|328.8|328.5|328.3|328.1|11327
1651215820000|2022-04-29 07:03:40|328.7|328.4|328.4|328.2|328.7|328.5|328.4|328.2|1962
1651215830000|2022-04-29 07:03:50|328.3|328.1|328.3|328.1|328.3|328.2|328.3|328.1|5000
1651215840000|2022-04-29 07:04:00|328.4|328|328.4|328.2|328.4|328.2|328.4|328|131
1651215850000|2022-04-29 07:04:10|328.3|328.1|328.5|328.2|328.5|328.2|328.3|328|1153
1651215860000|2022-04-29 07:04:20|328.4|328.3|328.6|328.4|328.6|328.4|328.4|328.3|7053
1651215870000|2022-04-29 07:04:30|328.7|328.5|328.7|328.4|328.7|328.5|328.7|328.2|1000
1651215880000|2022-04-29 07:04:40|328.6|328.5|328.6|328.5|328.6|328.5|328.5|328.2|225
1651215890000|2022-04-29 07:04:50|328.7|328.6|329.1|328.8|329.1|328.9|328.7|328.6|8683
1651215900000|2022-04-29 07:05:00|329|328.7|328.7|328.5|329|328.7|328.6|328.4|8553
1651215910000|2022-04-29 07:05:10|328.6|328.3|328.8|328.6|328.8|328.6|328.6|328.3|1901
1651215920000|2022-04-29 07:05:20|328.7|328.5|328.5|328.2|328.7|328.5|328.2|328|11099
1651215930000|2022-04-29 07:05:30|328.6|328.3|328.8|328.6|328.8|328.6|328.6|328.3|0
1651215940000|2022-04-29 07:05:40|328.7|328.4|328.2|327.8|328.7|328.4|328.2|327.8|11216
1651215950000|2022-04-29 07:05:50|328.3|327.9|328.1|327.9|328.4|328.2|328.1|327.7|3500
1651215960000|2022-04-29 07:06:00|328|327.7|327.8|327.5|328|327.9|327.7|327.5|3851
1651215970000|2022-04-29 07:06:10|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|0
1651215980000|2022-04-29 07:06:20|327.5|327.4|327.4|327.1|327.5|327.4|327.4|327.1|200
1651215990000|2022-04-29 07:06:30|327.5|327.2|327.5|327.3|327.6|327.4|327.4|327.2|9533
1651216000000|2022-04-29 07:06:40|327.4|327.4|327.2|327|327.5|327.4|327.2|327|16930
1651216010000|2022-04-29 07:06:50|327.1|326.9|327.3|327.1|327.3|327.2|326.8|326.6|82979
1651216020000|2022-04-29 07:07:00|327.2|327|326.5|326.3|327.2|327|326.5|326.2|36126
1651216030000|2022-04-29 07:07:10|326.4|326.1|326.4|326.2|326.7|326.5|326.3|326.1|66741
1651216040000|2022-04-29 07:07:20|326.5|326.3|326.4|326.3|326.5|326.3|326.3|326.2|25954
1651216050000|2022-04-29 07:07:30|326.5|326.4|327.1|326.9|327.1|326.9|326.5|326.3|65933
1651216060000|2022-04-29 07:07:40|327.2|327|327.1|326.9|327.4|327|327|326.8|9547
1651216070000|2022-04-29 07:07:50||327||327||327||327|0
1651216080000|2022-04-29 07:08:00|327|326.9|326.9|326.7|327|326.9|326.8|326.5|11424
1651216090000|2022-04-29 07:08:10|327|326.8|327.1|326.9|327.1|326.9|326.8|326.6|13954
1651216100000|2022-04-29 07:08:20|327.2|327|327.3|327.1|327.5|327.1|327.2|327|1481
1651216110000|2022-04-29 07:08:30|327.2|327|327|326.8|327.2|327|326.9|326.6|10924
1651216120000|2022-04-29 07:08:40|326.9|326.7|326.7|326.6|326.9|326.8|326.7|326.6|1000
1651216130000|2022-04-29 07:08:50|326.8|326.7|326.8|326.6|326.8|326.7|326.7|326.6|9404
1651216140000|2022-04-29 07:09:00|326.7|326.5|326.9|326.7|326.9|326.7|326.4|326.1|11292
1651216150000|2022-04-29 07:09:10|327|326.8|327|326.8|327|326.8|327|326.8|1420
1651216170000|2022-04-29 07:09:30|326.9|326.7|326.9|326.7|327|326.7|326.8|326.5|3309
1651216180000|2022-04-29 07:09:40|326.8|326.6|326.7|326.4|326.8|326.6|326.5|326.3|3384
1651216190000|2022-04-29 07:09:50|326.6|326.3|326.6|326.2|326.6|326.3|326.5|326.2|0
1651216200000|2022-04-29 07:10:00|326.7|326.3|326.7|326.4|326.7|326.4|326.7|326.3|0
1651216210000|2022-04-29 07:10:10|326.8|326.5|326.7|326.4|326.9|326.6|326.6|326.4|7858
1651216220000|2022-04-29 07:10:20|326.6|326.2|326.5|326.4|326.7|326.4|326.4|326.2|2271
1651216230000|2022-04-29 07:10:30|326.7|326.5|327|326.8|327.2|326.9|326.7|326.4|8122
1651216240000|2022-04-29 07:10:40||326.7||326.8||326.8||326.7|0
1651216250000|2022-04-29 07:10:50|326.9|326.7|327.2|327|327.5|327.2|326.9|326.7|18856
1651216260000|2022-04-29 07:11:00|327.1|326.9|327|326.7|327.2|326.9|326.8|326.5|6788
1651216270000|2022-04-29 07:11:10|327.1|326.8|327.1|326.9|327.1|326.9|327.1|326.8|2973
1651216280000|2022-04-29 07:11:20|327|326.8|327|326.7|327|326.8|326.9|326.7|0
1651216290000|2022-04-29 07:11:30||326.8||326.7||326.8||326.7|0
1651216300000|2022-04-29 07:11:40|327.1|326.8|327|326.8|327.1|326.9|326.8|326.7|11911
1651216310000|2022-04-29 07:11:50|326.9|326.7|326.9|326.7|327|326.7|326.8|326.7|4450
1651216330000|2022-04-29 07:12:10|326.8|326.6|326.8|326.6|326.8|326.6|326.7|326.5|7336
1651216370000|2022-04-29 07:12:50|326.7|326.5|326.6|326.3|326.7|326.5|326.1|325.9|116204
1651216380000|2022-04-29 07:13:00|326.5|326.2|326.3|326.1|326.5|326.3|326.2|326.1|10667
1651216390000|2022-04-29 07:13:10|326.4|326.2|326.3|326.1|326.4|326.2|326.3|326.1|0
1651216410000|2022-04-29 07:13:30|326.2||326.3||326.3||326.2||0
1651216420000|2022-04-29 07:13:40|326.2|326|326.3|326.1|326.5|326.3|326.1|326|15981
1651216430000|2022-04-29 07:13:50|326.4|326.2|326.2|326|326.6|326.5|326.1|326|8186
1651216440000|2022-04-29 07:14:00|326.1|325.9|326.1|325.9|326.2|326|326.1|325.9|9031
1651216450000|2022-04-29 07:14:10|326.2|326|326.5|326.3|326.5|326.4|326.2|326|6888
1651216460000|2022-04-29 07:14:20|326.4|326.2|326.4|326.2|326.5|326.2|326.3|326.2|3875
1651216470000|2022-04-29 07:14:30|326.5|326.3|326.5|326.3|326.5|326.4|326.5|326.3|1664
1651216480000|2022-04-29 07:14:40|326.4|326.2|326.5|326.3|326.5|326.3|326.4|326.2|628
1651216490000|2022-04-29 07:14:50||326.2||326.2||326.2||326.2|0
1651216500000|2022-04-29 07:15:00|326.6|326.3|326.6|326.4|326.6|326.4|326.6|326.3|2102
1651216510000|2022-04-29 07:15:10|326.7|326.5|326.9|326.7|326.9|326.7|326.6|326.5|1691
1651216520000|2022-04-29 07:15:20|326.8|326.6|327|326.8|327|326.9|326.6|326.3|43881
1651216530000|2022-04-29 07:15:30|326.9|326.7|326.9|326.7|326.9|326.7|326.9|326.7|3615
1651216540000|2022-04-29 07:15:40|327|326.8|326.9|326.7|327|326.8|326.9|326.7|0
1651216560000|2022-04-29 07:16:00|327|326.8|326.8|326.7|327|326.8|326.8|326.7|4334
1651216570000|2022-04-29 07:16:10|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.5|1509
1651216580000|2022-04-29 07:16:20|326.9|326.8|327.1|326.9|327.1|326.9|326.9|326.7|3075
1651216590000|2022-04-29 07:16:30|327.2|327|327.1|326.8|327.4|327.2|327|326.8|6529
1651216620000|2022-04-29 07:17:00|327.2|326.9|327.1|326.9|327.2|326.9|327.1|326.9|0
1651216630000|2022-04-29 07:17:10|327.2|327|327.3|327.1|327.3|327.1|327.1|327|4826
1651216640000|2022-04-29 07:17:20|327.2|327|327.2|326.9|327.2|327|327.2|326.9|0
1651216650000|2022-04-29 07:17:30|327.1|327|326.4|326.1|327.1|327|326.4|326.1|9092
1651216660000|2022-04-29 07:17:40|326.3|326.2|326.4|326.1|326.4|326.2|326.3|326|3425
1651216680000|2022-04-29 07:18:00|326.3|326|326.3|326.1|326.3|326.1|326.2|326|1750
1651216690000|2022-04-29 07:18:10|326.4|326.2|326.4|326.1|326.5|326.4|326.3|326.1|33486
1651216700000|2022-04-29 07:18:20|326.3||326.3||326.3||326.3||0
1651216710000|2022-04-29 07:18:30|326.4||326.4||326.4||326.3||0
1651216720000|2022-04-29 07:18:40|326.3||326.3||326.3||326.3||0
1651216730000|2022-04-29 07:18:50|326.4|326.2|326.4|326.1|326.4|326.2|326.4|326.1|0
1651216740000|2022-04-29 07:19:00|326.3||326.3||326.3||326.3||0
1651216750000|2022-04-29 07:19:10|326.4||326.3||326.4||326.3||0
1651216770000|2022-04-29 07:19:30|326.2||326.2||326.2||326.2||0
1651216780000|2022-04-29 07:19:40|326.3|326.2|326.5|326.3|326.5|326.3|326.3|326.2|1216
1651216800000|2022-04-29 07:20:00|326.6|326.4|326.6|326.4|326.6|326.5|326.5|326.4|10441
1651216810000|2022-04-29 07:20:10|326.7|326.5|326.9|326.7|326.9|326.7|326.7|326.5|10548
1651216830000|2022-04-29 07:20:30|326.8|326.6|326.7|326.5|326.8|326.6|326.6|326.4|23314
1651216840000|2022-04-29 07:20:40|326.8|326.6|326.8|326.6|326.8|326.7|326.7|326.5|12174
1651216850000|2022-04-29 07:20:50|326.9|326.7|327|326.8|327|326.8|326.8|326.5|21060
1651216860000|2022-04-29 07:21:00||326.9||326.9||326.9||326.9|0
1651216870000|2022-04-29 07:21:10|326.9|326.8|326.9|326.7|327|326.8|326.8|326.6|16166
1651216910000|2022-04-29 07:21:50|326.8|326.6|326.8|326.6|326.9|326.6|326.7|326.5|0
1651216920000|2022-04-29 07:22:00||326.7||326.6||326.7||326.6|0
1651216970000|2022-04-29 07:22:50|326.7|326.5|326.7|326.5|326.7|326.5|326.7|326.5|4401
1651216990000|2022-04-29 07:23:10|326.6|326.4|326.5|326.3|326.6|326.4|326.5|326.3|0
1651217000000|2022-04-29 07:23:20|326.4|326.2|326.4|326.2|326.4|326.2|326.4|326.2|0
1651217020000|2022-04-29 07:23:40|326.5|326.3|326.8|326.5|326.9|326.7|326.5|326.3|14582
1651217030000|2022-04-29 07:23:50|326.9|326.6|327|326.7|327|326.8|326.8|326.6|11820
1651217040000|2022-04-29 07:24:00||326.8||326.8||326.8||326.8|0
1651217080000|2022-04-29 07:24:40|326.9||326.9||326.9||326.9||0
1651217090000|2022-04-29 07:24:50|327|326.7|326.9|326.7|327|326.7|326.9|326.7|4245
1651217100000|2022-04-29 07:25:00|327|326.8|327|326.9|327.2|327|327|326.8|1302
1651217110000|2022-04-29 07:25:10|326.9|326.8|326.5|326.4|326.9|326.8|326.5|326.4|10653
1651217120000|2022-04-29 07:25:20|326.6|326.5|326.8|326.7|326.8|326.7|326.6|326.5|11834
1651217140000|2022-04-29 07:25:40|326.9|326.8|326.9|326.7|326.9|326.8|326.9|326.7|3789
1651217160000|2022-04-29 07:26:00|326.8|326.6|326.8|326.6|326.9|326.7|326.7|326.6|3111
1651217170000|2022-04-29 07:26:10|326.9|326.7|326.9|326.6|326.9|326.7|326.8|326.6|0
1651217180000|2022-04-29 07:26:20|326.8||326.8||326.8||326.8||0
1651217190000|2022-04-29 07:26:30|326.7|326.5|326.6|326.4|326.7|326.6|326.5|326.4|2677
1651217200000|2022-04-29 07:26:40|326.5||326.6||326.6||326.5||0
1651217210000|2022-04-29 07:26:50|326.7|326.5|326.7|326.4|326.7|326.5|326.7|326.4|0
1651217220000|2022-04-29 07:27:00||326.5||326.5||326.5||326.5|0
1651217260000|2022-04-29 07:27:40|326.8|326.6|326.7|326.5|326.8|326.6|326.7|326.5|3922
1651217270000|2022-04-29 07:27:50||326.6||326.5||326.6||326.4|1932
1651217280000|2022-04-29 07:28:00|326.6||326.7||326.7||326.6||0
1651217290000|2022-04-29 07:28:10|326.8|326.6|326.7|326.5|326.8|326.6|326.7|326.5|10794
1651217310000|2022-04-29 07:28:30|326.6||326.7||326.7||326.6||5100
1651217320000|2022-04-29 07:28:40|326.8|326.6|326.9|326.7|326.9|326.8|326.8|326.6|1750
1651217330000|2022-04-29 07:28:50|326.8|326.6|326.8|326.7|326.9|326.7|326.8|326.6|0
1651217340000|2022-04-29 07:29:00|326.9|326.8|326.9|326.7|326.9|326.8|326.9|326.7|214
1651217350000|2022-04-29 07:29:10|327|326.8|327|326.8|327|326.9|327|326.8|2763
1651217370000|2022-04-29 07:29:30|327.1|326.9|327.1|326.9|327.1|327|327.1|326.9|4513
1651217380000|2022-04-29 07:29:40|327||327||327||327||0
1651217390000|2022-04-29 07:29:50|327.1|327|327|326.9|327.1|327|327|326.8|4405
1651217400000|2022-04-29 07:30:00|327.1|327|327.4|327.2|327.5|327.3|327|327|3960
1651217410000|2022-04-29 07:30:10|327.3||327.4||327.4||327.3||0
1651217420000|2022-04-29 07:30:20|327.3||327.4||327.4||327.3||0
1651217430000|2022-04-29 07:30:30|327.5||327.4||327.5||327.4||0
1651217440000|2022-04-29 07:30:40|327.5|327.3|327.6|327.4|327.7|327.4|327.5|327.2|8004
1651217450000|2022-04-29 07:30:50|327.7|327.5|328|327.8|328|327.9|327.7|327.5|4104
1651217470000|2022-04-29 07:31:10|327.9|327.7|327.7|327.6|327.9|327.7|327.7|327.6|4582
1651217480000|2022-04-29 07:31:20|327.8|327.4|327.8|327.6|327.8|327.7|327.6|327.4|6737
1651217490000|2022-04-29 07:31:30|327.9|327.7|327.8|327.6|327.9|327.8|327.8|327.6|2269
1651217500000|2022-04-29 07:31:40|327.7|327.5|327.6|327.4|327.7|327.5|327.6|327.4|642
1651217510000|2022-04-29 07:31:50|327.7|327.5|327.8|327.6|327.8|327.6|327.7|327.5|2730
1651217540000|2022-04-29 07:32:20|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|711
1651217570000|2022-04-29 07:32:50||327.6||327.6||327.6||327.6|0
1651217580000|2022-04-29 07:33:00|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|1966
1651217600000|2022-04-29 07:33:20|327.8||327.8||327.9||327.8||0
1651217610000|2022-04-29 07:33:30|327.7|327.6|327.8|327.6|327.8|327.6|327.7|327.5|1047
1651217640000|2022-04-29 07:34:00|327.9|327.7|328.2|328|328.2|328|327.9|327.7|6058
1651217670000|2022-04-29 07:34:30|328.4|328.1|328.3|328.1|328.4|328.1|328.3|328.1|829
1651217680000|2022-04-29 07:34:40|328.4|328.2|328.3|328.1|328.5|328.3|328.2|328.1|11060
1651217710000|2022-04-29 07:35:10|328.2||328.2||328.3||328.2||793
1651217740000|2022-04-29 07:35:40|328.3||328.2||328.3||328.2||439
1651217750000|2022-04-29 07:35:50|328.1|328|328.3|328.2|328.3|328.2|328.1|328|2337
1651217760000|2022-04-29 07:36:00|328.4||328.4||328.4||328.4||1162
1651217780000|2022-04-29 07:36:20||328.3||328.3||328.3||328.3|0
1651217790000|2022-04-29 07:36:30|328.5|328.4|328.5|328.3|328.6|328.4|328.5|328.3|5436
1651217810000|2022-04-29 07:36:50|328.4||328.5||328.5||328.4||321
1651217820000|2022-04-29 07:37:00|328.4||328.5||328.5||328.4||0
1651217840000|2022-04-29 07:37:20|328.4|328.2|328.1|327.9|328.4|328.2|328|327.8|615
1651217870000|2022-04-29 07:37:50|328.2|328|328.3|328.1|328.3|328.1|328.2|328|1426
1651217880000|2022-04-29 07:38:00|328.2|328.2|328.3|328.1|328.3|328.2|328.2|328.1|1371
1651217900000|2022-04-29 07:38:20|328.2|328|328|327.7|328.3|328|328|327.7|6586
1651217910000|2022-04-29 07:38:30||327.8||327.8||327.8||327.7|449
1651217920000|2022-04-29 07:38:40|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|0
1651217980000|2022-04-29 07:39:40|327.8|327.6|327.9|327.7|328|327.8|327.8|327.5|4121
1651217990000|2022-04-29 07:39:50|327.8|327.6|327.6|327.5|327.8|327.6|327.5|327.3|13414
1651218000000|2022-04-29 07:40:00|327.7||327.7||327.7||327.7||3197
1651218010000|2022-04-29 07:40:10|327.6|327.4|327.7|327.5|327.7|327.5|327.6|327.4|1825
1651218020000|2022-04-29 07:40:20|327.6|327.4|327.7|327.5|327.7|327.5|327.6|327.4|0
1651218030000|2022-04-29 07:40:30|327.6|327.4|327.6|327.4|327.6|327.4|327.4|327.3|626
1651218040000|2022-04-29 07:40:40|327.5|327.3|327.5|327.3|327.5|327.3|327.4|327.3|5632
1651218050000|2022-04-29 07:40:50|327.4|327.2|327.6|327.4|327.7|327.5|327.3|327.1|8845
1651218060000|2022-04-29 07:41:00|327.7|327.5|327.7|327.6|327.7|327.6|327.7|327.5|845
1651218070000|2022-04-29 07:41:10|327.8||327.8||327.8||327.8||584
1651218080000|2022-04-29 07:41:20|327.7|327.5|327.7|327.6|327.7|327.6|327.7|327.5|7589
1651218090000|2022-04-29 07:41:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|817
1651218100000|2022-04-29 07:41:40|327.9||327.9||327.9||327.8||1712
1651218140000|2022-04-29 07:42:20|327.8|327.6|328|327.8|328|327.9|327.8|327.6|7206
1651218250000|2022-04-29 07:44:10|328.1|327.9|328.1|327.9|328.2|328|328.1|327.9|3476
1651218260000|2022-04-29 07:44:20|328|328|327.8|327.6|328|328|327.8|327.6|328
1651218280000|2022-04-29 07:44:40||327.7||327.6||327.7||327.6|0
1651218290000|2022-04-29 07:44:50|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|0
1651218310000|2022-04-29 07:45:10||327.6||327.5||327.6||327.5|0
1651218330000|2022-04-29 07:45:30|327.6|327.4|327.7|327.5|327.8|327.5|327.6|327.4|8599
1651218340000|2022-04-29 07:45:40|327.6|327.4|327.7|327.5|327.7|327.6|327.6|327.4|527
1651218360000|2022-04-29 07:46:00|327.6||327.7||327.7||327.6||0
1651218380000|2022-04-29 07:46:20||327.6||327.6||327.6||327.6|0
1651218390000|2022-04-29 07:46:30|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.6|1157
1651218400000|2022-04-29 07:46:40|328|327.8|328.1|327.9|328.1|327.9|328|327.8|809
1651218410000|2022-04-29 07:46:50|328.2|328|328.3|328|328.3|328|328.2|328|0
1651218420000|2022-04-29 07:47:00|328.2||328.3||328.3||328.1||0
1651218440000|2022-04-29 07:47:20|328.2||328.2||328.2||328.2||0
1651218450000|2022-04-29 07:47:30|328.1|327.9|328.1|327.9|328.2|328|328|327.9|2151
1651218460000|2022-04-29 07:47:40|328.2|328|328.3|328.1|328.3|328.1|328.2|328|0
1651218480000|2022-04-29 07:48:00|328.4||328.3||328.4||328.3||0
1651218490000|2022-04-29 07:48:10|328.2||328.2||328.2||328.2||0
1651218500000|2022-04-29 07:48:20|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|307
1651218550000|2022-04-29 07:49:10|328.2|328.2|327.9|327.7|328.2|328.2|327.9|327.7|29283
1651218560000|2022-04-29 07:49:20|327.8|327.6|327.8|327.6|327.9|327.7|327.8|327.5|10344
1651218610000|2022-04-29 07:50:10|327.9|327.7|327.8|327.7|327.9|327.7|327.8|327.7|12070
1651218620000|2022-04-29 07:50:20|327.9||327.9||327.9||327.9||0
1651218630000|2022-04-29 07:50:30|328|327.8|328|327.8|328.2|328|328|327.8|60945
1651218640000|2022-04-29 07:50:40|328.1|327.9|328.2|327.9|328.2|328|328|327.8|5748
1651218670000|2022-04-29 07:51:10||328||328||328||328|0
1651218700000|2022-04-29 07:51:40|328.1||328.2||328.2||328.1||306
1651218720000|2022-04-29 07:52:00|328.1||328.1||328.1||328.1||0
1651218730000|2022-04-29 07:52:10|328.2|328.1|328.4|328.2|328.5|328.3|328.2|328.1|15834
1651218750000|2022-04-29 07:52:30|328.3||328.4||328.4||328.3||325
1651218760000|2022-04-29 07:52:40|328.5|328.3|328.5|328.3|328.5|328.4|328.5|328.3|3925
1651218770000|2022-04-29 07:52:50|328.6|328.4|328.6|328.4|328.7|328.5|328.6|328.4|25010
1651218780000|2022-04-29 07:53:00|328.5||328.6||328.6||328.5||3802
1651218800000|2022-04-29 07:53:20|328.5||328.6||328.6||328.5||1999
1651218810000|2022-04-29 07:53:30|328.5|328.3|328.5|328.3|328.6|328.3|328.4|328.2|20336
1651218820000|2022-04-29 07:53:40|||||||||600
1651218830000|2022-04-29 07:53:50|328.4|328.4|328.5|328.4|328.5|328.4|328.4|328.4|680
1651218840000|2022-04-29 07:54:00|328.6|328.5|328.5|328.3|328.6|328.5|328.4|328.3|9232
1651218850000|2022-04-29 07:54:10|328.4|328.2|328.4|328.2|328.4|328.2|328.3|328.1|325
1651218860000|2022-04-29 07:54:20|328.3||328.5||328.5||328.3||0
1651218880000|2022-04-29 07:54:40||328.3||328.2||328.3||328.2|0
1651218900000|2022-04-29 07:55:00||328.3||328.3||328.3||328.3|0
1651218910000|2022-04-29 07:55:10|328.6|328.4|328.6|328.5|328.6|328.5|328.6|328.4|2157
1651218940000|2022-04-29 07:55:40|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|2910
1651218950000|2022-04-29 07:55:50|328.6|328.4|328.4|328.2|328.6|328.4|328.4|328.2|4994
1651218960000|2022-04-29 07:56:00||328.3||328.3||328.3||328.2|3771
1651218990000|2022-04-29 07:56:30|||||||||2300
1651219020000|2022-04-29 07:57:00|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|1818
1651219060000|2022-04-29 07:57:40|328.3||328.4||328.4||328.3||0
1651219070000|2022-04-29 07:57:50|328.3||328.4||328.4||328.3||5323
1651219090000|2022-04-29 07:58:10||328.3||328.3||328.3||328.3|0
1651219170000|2022-04-29 07:59:30|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|5434
1651219200000|2022-04-29 08:00:00|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|3546
1651219210000|2022-04-29 08:00:10||328.3||328.3||328.3||328.3|0
1651219220000|2022-04-29 08:00:20||328.2||328.2||328.2||328.2|0
1651219230000|2022-04-29 08:00:30|328.3||328.4||328.4||328.3||326
1651219250000|2022-04-29 08:00:50|328.3||328.4||328.4||328.3||0
1651219270000|2022-04-29 08:01:10||328.3||328.3||328.3||328.2|154
1651219280000|2022-04-29 08:01:20|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.3|10961
1651219290000|2022-04-29 08:01:30|||||||||244
1651219300000|2022-04-29 08:01:40|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|3777
1651219310000|2022-04-29 08:01:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|704
1651219320000|2022-04-29 08:02:00||328.3||328.3||328.4||328.3|0
1651219330000|2022-04-29 08:02:10|328.6|328.4|328.7|328.5|328.7|328.6|328.6|328.4|8532
1651219340000|2022-04-29 08:02:20||328.6||328.6||328.6||328.6|0
1651219350000|2022-04-29 08:02:30|328.8|328.7|328.7|328.5|328.8|328.7|328.6|328.4|5416
1651219360000|2022-04-29 08:02:40|328.6|328.4|328.5|328.3|328.6|328.4|328.5|328.3|0
1651219370000|2022-04-29 08:02:50|328.6|328.4|328.7|328.5|328.7|328.5|328.6|328.4|1442
1651219380000|2022-04-29 08:03:00||328.6||328.6||328.6||328.6|0
1651219390000|2022-04-29 08:03:10|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.5|2992
1651219400000|2022-04-29 08:03:20|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|305
1651219410000|2022-04-29 08:03:30|328.5|328.4|328.7|328.5|328.7|328.5|328.5|328.4|161
1651219420000|2022-04-29 08:03:40|328.6|328.4|328.6|328.4|328.6|328.5|328.4|328.3|2741
1651219430000|2022-04-29 08:03:50||328.5||328.4||328.5||328.4|2011
1651219440000|2022-04-29 08:04:00|328.5|328.5|328.7|328.5|328.7|328.5|328.5|328.5|721
1651219450000|2022-04-29 08:04:10|328.8|328.6|329|328.8|329|328.8|328.8|328.6|306
1651219470000|2022-04-29 08:04:30|328.9||328.9||328.9||328.9||206
1651219490000|2022-04-29 08:04:50|328.8|328.7|329|328.8|329|328.8|328.8|328.7|848
1651219500000|2022-04-29 08:05:00|329.1|328.9|329.1|328.9|329.2|329|329|328.9|896
1651219510000|2022-04-29 08:05:10|329||329||329||329||0
1651219570000|2022-04-29 08:06:10|328.9|328.8|328.7|328.6|328.9|328.8|328.7|328.6|1408
1651219580000|2022-04-29 08:06:20|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|169
1651219590000|2022-04-29 08:06:30||328.8||328.8||328.8||328.8|0
1651219630000|2022-04-29 08:07:10|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|3035
1651219650000|2022-04-29 08:07:30|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|928
1651219660000|2022-04-29 08:07:40|329|328.9|329|328.9|329|328.9|329|328.9|311
1651219710000|2022-04-29 08:08:30|329.1|329|329.2|329|329.2|329.1|329.1|329|1807
1651219720000|2022-04-29 08:08:40|329.3|329.1|329.5|329.3|329.5|329.3|329.3|329.1|1788
1651219740000|2022-04-29 08:09:00|329.6|329.4|329.3|329.1|329.6|329.4|329.2|329.1|7324
1651219760000|2022-04-29 08:09:20|329.2|329|329.2|329|329.2|329|329.1|328.9|1974
1651219800000|2022-04-29 08:10:00|329.1|328.9|328.9|328.7|329.1|328.9|328.9|328.7|2078
1651219810000|2022-04-29 08:10:10|329|328.8|329|328.9|329|328.9|329|328.8|1363
1651219820000|2022-04-29 08:10:20|329.1|329|329.1|328.9|329.1|329|329.1|328.9|0
1651219830000|2022-04-29 08:10:30|329|328.8|329|328.8|329|328.8|329|328.8|0
1651219840000|2022-04-29 08:10:40|329.1|328.9|329|328.8|329.1|328.9|329|328.8|0
1651219890000|2022-04-29 08:11:30|329.1|328.9|329.1|328.9|329.1|329|329.1|328.9|0
1651219940000|2022-04-29 08:12:20|329|329|329.2|329|329.2|329.1|329|329|1786
1651219950000|2022-04-29 08:12:30|329.1|328.9|329.1|329|329.1|329|329.1|328.9|0
1651219970000|2022-04-29 08:12:50|329.2|329.1|329.1|329|329.3|329.2|329.1|329|6582
1651219980000|2022-04-29 08:13:00|329|328.9|329|328.8|329|328.9|328.9|328.8|2575
1651219990000|2022-04-29 08:13:10|329.1|328.9|329|328.8|329.1|329|329|328.8|4676
1651220000000|2022-04-29 08:13:20|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1651220020000|2022-04-29 08:13:40||329||329||329||328.9|0
1651220040000|2022-04-29 08:14:00|329|328.9|329.1|329|329.1|329|328.9|328.7|14131
1651220050000|2022-04-29 08:14:10|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|844
1651220060000|2022-04-29 08:14:20|329.2|329|329.2|329|329.3|329|329.2|329|1750
1651220070000|2022-04-29 08:14:30||329.1||329.1||329.1||329.1|0
1651220080000|2022-04-29 08:14:40||329||329||329||329|0
1651220100000|2022-04-29 08:15:00|329.3|329.1|329.2|329|329.3|329.1|329.2|329|1770
1651220110000|2022-04-29 08:15:10|329.3|329.1|329.3|329.1|329.3|329.2|329.2|329|2018
1651220120000|2022-04-29 08:15:20|329.4|329.2|329.4|329.2|329.4|329.3|329.4|329.2|1943
1651220130000|2022-04-29 08:15:30|329.6|329.3|329.3|329.2|329.6|329.4|329.3|329.2|11406
1651220150000|2022-04-29 08:15:50|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|621
1651220160000|2022-04-29 08:16:00|329.2|329.1|329.1|329|329.2|329.1|329.1|328.9|3309
1651220170000|2022-04-29 08:16:10|329.2|328.9|329.1|328.9|329.2|328.9|329|328.9|1750
1651220180000|2022-04-29 08:16:20||329||329||329||329|0
1651220190000|2022-04-29 08:16:30||328.9||328.9||329||328.9|0
1651220200000|2022-04-29 08:16:40|329|328.8|329|328.8|329|328.8|328.9|328.8|1750
1651220220000|2022-04-29 08:17:00|329.1|328.9|328.9|328.7|329.1|328.9|328.9|328.7|2716
1651220230000|2022-04-29 08:17:10|329|328.8|329|328.9|329|328.9|329|328.8|2339
1651220240000|2022-04-29 08:17:20||328.8||328.8||328.9||328.8|0
1651220260000|2022-04-29 08:17:40||328.7||328.8||328.8||328.7|0
1651220270000|2022-04-29 08:17:50|329.1|328.9|329|328.8|329.1|328.9|329|328.8|7251
1651220280000|2022-04-29 08:18:00|328.9|328.7|328.9|328.7|328.9|328.8|328.9|328.7|0
1651220300000|2022-04-29 08:18:20|329|328.8|329|328.9|329|328.9|329|328.8|2138
1651220350000|2022-04-29 08:19:10|329.1|329|329.1|328.9|329.2|329|329|328.9|7965
1651220380000|2022-04-29 08:19:40|329||329.1||329.1||329||0
1651220400000|2022-04-29 08:20:00|329|329|329.1|329|329.2|329.1|329|329|10091
1651220420000|2022-04-29 08:20:20|329.2||329.2||329.2||329.2||1691
1651220430000|2022-04-29 08:20:30|329.1|328.9|329.2|329|329.2|329|329|328.8|853
1651220440000|2022-04-29 08:20:40|329.1||329.2||329.2||329.1||0
1651220460000|2022-04-29 08:21:00|329.1||329.2||329.2||329.1||0
1651220490000|2022-04-29 08:21:30|329.3|329.1|329.3|329.2|329.3|329.2|329.2|329.1|2007
1651220500000|2022-04-29 08:21:40|329.4|329.3|329.3|329.1|329.5|329.4|329.2|329|9451
1651220520000|2022-04-29 08:22:00|329.2|329|329|328.9|329.2|329|329|328.8|14837
1651220540000|2022-04-29 08:22:20|329.1||329||329.1||329||4780
1651220600000|2022-04-29 08:23:20|328.9|328.8|328.9|328.7|328.9|328.8|328.8|328.6|12311
1651220620000|2022-04-29 08:23:40|328.8||328.8||328.8||328.8||0
1651220630000|2022-04-29 08:23:50|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|1750
1651220640000|2022-04-29 08:24:00||328.6||328.5||328.6||328.5|0
1651220650000|2022-04-29 08:24:10|328.6|328.4|328.6|328.4|328.6|328.4|328.5|328.4|668
1651220660000|2022-04-29 08:24:20|328.5||328.6||328.6||328.5||2548
1651220670000|2022-04-29 08:24:30|328.7|328.5|328.8|328.6|328.8|328.7|328.7|328.5|4766
1651220680000|2022-04-29 08:24:40|||||||||1350
1651220700000|2022-04-29 08:25:00|328.7|328.7|328.7|328.6|328.7|328.7|328.7|328.6|0
1651220720000|2022-04-29 08:25:20|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|153
1651220730000|2022-04-29 08:25:30||328.5||328.5||328.5||328.5|0
1651220780000|2022-04-29 08:26:20|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.5|2252
1651220790000|2022-04-29 08:26:30||328.5||328.5||328.5||328.5|0
1651220800000|2022-04-29 08:26:40||328.6||328.5||328.6||328.5|0
1651220810000|2022-04-29 08:26:50|328.6|328.6|328.4|328.3|328.6|328.6|328.4|328.3|9170
1651220850000|2022-04-29 08:27:30|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|1124
1651220870000|2022-04-29 08:27:50||328||328||328||328|0
1651220880000|2022-04-29 08:28:00|328.3|328.1|328.4|328.3|328.4|328.3|328.2|328.1|10061
1651220910000|2022-04-29 08:28:30|328.3|328.2|328.1|328|328.4|328.3|328.1|328|5025
1651220950000|2022-04-29 08:29:10|328.2|328.1|328|327.9|328.2|328.1|328|327.9|8939
1651220970000|2022-04-29 08:29:30|327.9|327.8|327.9|327.7|328|327.8|327.9|327.7|2537
1651220980000|2022-04-29 08:29:40|327.8|327.6|327.8|327.6|327.8|327.7|327.6|327.4|2306
1651220990000|2022-04-29 08:29:50|327.9|327.7|328|327.9|328|327.9|327.9|327.7|8823
1651221000000|2022-04-29 08:30:00||327.8||327.8||327.8||327.8|0
1651221010000|2022-04-29 08:30:10|327.9||327.9||327.9||327.9||0
1651221090000|2022-04-29 08:31:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|1160
1651221100000|2022-04-29 08:31:40|327.7|327.6|327.7|327.5|327.8|327.6|327.7|327.5|2984
1651221110000|2022-04-29 08:31:50||327.6||327.6||327.6||327.5|0
1651221130000|2022-04-29 08:32:10|327.8|327.7|327.9|327.7|327.9|327.8|327.8|327.6|15769
1651221140000|2022-04-29 08:32:20||327.8||327.7||327.8||327.7|0
1651221150000|2022-04-29 08:32:30|327.8|327.6|327.7|327.6|327.8|327.6|327.7|327.6|0
1651221160000|2022-04-29 08:32:40|327.6|327.5|327.7|327.5|327.7|327.6|327.6|327.4|11577
1651221170000|2022-04-29 08:32:50|327.6|327.4|327.4|327.3|327.6|327.4|327.4|327.3|0
1651221180000|2022-04-29 08:33:00|327.5||327.4||327.5||327.4||0
1651221190000|2022-04-29 08:33:10|327.3|327.2|327.4|327.2|327.4|327.2|327.3|327.1|3483
1651221200000|2022-04-29 08:33:20|327.3||327.4||327.4||327.3||1675
1651221210000|2022-04-29 08:33:30|327.5|327.3|327.5|327.3|327.5|327.3|327.4|327.3|3440
1651221230000|2022-04-29 08:33:50|327.6|327.4|327.6|327.5|327.6|327.5|327.6|327.4|5295
1651221280000|2022-04-29 08:34:40|327.5|327.4|327.5|327.3|327.5|327.4|327.5|327.3|0
1651221290000|2022-04-29 08:34:50|327.4|327.2|327.2|327|327.4|327.2|327.2|327|1750
1651221320000|2022-04-29 08:35:20|327.1|326.9|327.2|327|327.2|327.1|326.9|326.7|26032
1651221330000|2022-04-29 08:35:30|327.1||327.1||327.1||327.1||0
1651221340000|2022-04-29 08:35:40|327.2|327.1|327.3|327.1|327.3|327.2|327.2|327.1|9372
1651221350000|2022-04-29 08:35:50|327.4|327.2|327.5|327.3|327.5|327.3|327.4|327.2|4623
1651221360000|2022-04-29 08:36:00|327.4|327.2|327.4|327.2|327.4|327.2|327.4|327.2|0
1651221380000|2022-04-29 08:36:20|327.3|327.3|327.3|327.2|327.4|327.3|327.3|327.2|10788
1651221390000|2022-04-29 08:36:30|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|3606
1651221400000|2022-04-29 08:36:40|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.4|2996
1651221410000|2022-04-29 08:36:50|327.5||327.6||327.6||327.5||0
1651221420000|2022-04-29 08:37:00|327.5||327.5||327.5||327.5||0
1651221440000|2022-04-29 08:37:20|327.6||327.5||327.6||327.5||0
1651221470000|2022-04-29 08:37:50|327.6||327.6||327.6||327.6||983
1651221510000|2022-04-29 08:38:30|327.5||327.5||327.5||327.5||0
1651221520000|2022-04-29 08:38:40|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|2070
1651221530000|2022-04-29 08:38:50|327.7|327.6|327.7|327.6|327.7|327.6|327.6|327.5|3865
1651221540000|2022-04-29 08:39:00|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|5510
1651221550000|2022-04-29 08:39:10||327.6||327.6||327.6||327.6|184
1651221560000|2022-04-29 08:39:20||327.7||327.7||327.7||327.7|0
1651221610000|2022-04-29 08:40:10|327.9|327.8|327.6|327.5|328|327.8|327.6|327.5|22891
1651221620000|2022-04-29 08:40:20|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.3|1067
1651221630000|2022-04-29 08:40:30|327.5|327.4|327.4|327.2|327.6|327.4|327.3|327.1|7053
1651221640000|2022-04-29 08:40:40||327.3||327.2||327.3||327.2|1550
1651221660000|2022-04-29 08:41:00|327.5|327.3|327.4|327.2|327.5|327.3|327.3|327.2|17071
1651221740000|2022-04-29 08:42:20|327.3||327.4||327.4||327.3||3038
1651221770000|2022-04-29 08:42:50|327.3||327.3||327.3||327.3||0
1651221780000|2022-04-29 08:43:00|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.2|2080
1651221790000|2022-04-29 08:43:10|327.5|327.4|327.4|327.2|327.6|327.5|327.4|327.2|16781
1651221800000|2022-04-29 08:43:20|327.3||327.3||327.3||327.3||0
1651221820000|2022-04-29 08:43:40|||||||||61
1651221830000|2022-04-29 08:43:50|||||||||250
1651221840000|2022-04-29 08:44:00|327.4||327.4||327.4||327.4||2303
1651221850000|2022-04-29 08:44:10||327.3||327.2||327.3||327.2|0
1651221870000|2022-04-29 08:44:30||327.3||327.3||327.3||327.3|0
1651221880000|2022-04-29 08:44:40|327.5|327.4|327.5|327.3|327.5|327.4|327.5|327.3|5338
1651221890000|2022-04-29 08:44:50|327.4|327.2|327.3|327.2|327.4|327.2|327.3|327.2|4193
1651221900000|2022-04-29 08:45:00|327.2|327.1|327.4|327.2|327.4|327.2|327.2|327|512
1651221940000|2022-04-29 08:45:40|327.5|327.3|327.6|327.4|327.6|327.4|327.5|327.2|8419
1651221980000|2022-04-29 08:46:20|327.5||327.5||327.5||327.5||0
1651222010000|2022-04-29 08:46:50|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|0
1651222020000|2022-04-29 08:47:00|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.5|5814
1651222040000|2022-04-29 08:47:20|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|806
1651222050000|2022-04-29 08:47:30|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|2700
1651222060000|2022-04-29 08:47:40|327.6|327.5|327.6|327.4|327.7|327.6|327.6|327.4|7333
1651222070000|2022-04-29 08:47:50|327.5|327.3|327.4|327.3|327.5|327.3|327.4|327.3|2071
1651222080000|2022-04-29 08:48:00|327.5||327.5||327.5||327.5||1634
1651222110000|2022-04-29 08:48:30|327.4|327.2|327.5|327.3|327.5|327.4|327.4|327.2|4035
1651222120000|2022-04-29 08:48:40|327.6|327.4|327.6|327.5|327.6|327.5|327.6|327.4|624
1651222130000|2022-04-29 08:48:50|327.7||327.7||327.7||327.7||0
1651222140000|2022-04-29 08:49:00|327.6|327.4|327.6|327.5|327.6|327.5|327.6|327.4|0
1651222150000|2022-04-29 08:49:10|327.5|327.4|327.1|326.9|327.5|327.4|327.1|326.9|8079
1651222160000|2022-04-29 08:49:20|327|326.8|327|326.8|327|326.8|326.9|326.7|1750
1651222170000|2022-04-29 08:49:30|326.9|326.9|327.1|327|327.1|327|326.9|326.8|4769
1651222180000|2022-04-29 08:49:40|327.2|327.1|327.2|327|327.2|327.1|327.2|327|2657
1651222190000|2022-04-29 08:49:50||327.1||327||327.1||327|0
1651222200000|2022-04-29 08:50:00||327.1||327.1||327.1||327|0
1651222210000|2022-04-29 08:50:10||327||327||327||327|51
1651222290000|2022-04-29 08:51:30|327.1|326.9|327.1|327|327.2|327|327|326.9|2138
1651222300000|2022-04-29 08:51:40|327.2|327.1|327.2|327|327.2|327.1|327.2|327|572
1651222310000|2022-04-29 08:51:50|327.3|327.1|327.4|327.2|327.4|327.3|327.3|327.1|6486
1651222320000|2022-04-29 08:52:00||327.3||327.3||327.3||327.2|0
1651222330000|2022-04-29 08:52:10|327.5|327.2|327.4|327.3|327.6|327.4|327.4|327.2|8408
1651222350000|2022-04-29 08:52:30|327.3|327.2|327.5|327.3|327.6|327.4|327.3|327.2|10417
1651222360000|2022-04-29 08:52:40||327.4||327.4||327.4||327.4|206
1651222380000|2022-04-29 08:53:00|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|5282
1651222400000|2022-04-29 08:53:20|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|0
1651222410000|2022-04-29 08:53:30|327.8||327.7||327.8||327.7||0
1651222470000|2022-04-29 08:54:30|327.6|327.5|327.7|327.5|327.7|327.6|327.6|327.5|4528
1651222480000|2022-04-29 08:54:40|327.6|327.6|327.7|327.6|327.7|327.6|327.6|327.6|1000
1651222490000|2022-04-29 08:54:50|327.8||327.7||327.8||327.7||0
1651222510000|2022-04-29 08:55:10|327.8|327.7|328|327.8|328|327.8|327.8|327.7|4960
1651222530000|2022-04-29 08:55:30||327.9||327.9||327.9||327.9|0
1651222560000|2022-04-29 08:56:00|327.9|327.8|328|327.8|328|327.8|327.9|327.8|19
1651222580000|2022-04-29 08:56:20|328.1|327.9|328.2|328|328.2|328|328.1|327.9|861
1651222590000|2022-04-29 08:56:30|328.1|327.9|327.9|327.8|328.1|327.9|327.9|327.8|3425
1651222620000|2022-04-29 08:57:00|327.8|327.7|327.8|327.6|327.8|327.7|327.7|327.6|3005
1651222650000|2022-04-29 08:57:30|327.7||327.7||327.7||327.7||0
1651222670000|2022-04-29 08:57:50|327.8||327.8||327.8||327.8||2858
1651222680000|2022-04-29 08:58:00|327.7||327.7||327.7||327.7||0
1651222720000|2022-04-29 08:58:40|327.8||327.7||327.8||327.7||1750
1651222740000|2022-04-29 08:59:00|327.8||327.8||327.8||327.7||0
1651222760000|2022-04-29 08:59:20||327.7||327.7||327.7||327.7|0
1651222770000|2022-04-29 08:59:30|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|2591
1651222790000|2022-04-29 08:59:50|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|4150
1651222800000|2022-04-29 09:00:00|327.7|327.5|327.6|327.5|327.7|327.5|327.5|327.4|5226
1651222810000|2022-04-29 09:00:10|327.7|327.6|327.9|327.8|327.9|327.8|327.7|327.6|14166
1651222820000|2022-04-29 09:00:20|327.8|327.7|327.9|327.7|327.9|327.8|327.8|327.7|2406
1651222840000|2022-04-29 09:00:40|327.8|327.8|327.8|327.7|327.8|327.8|327.8|327.6|0
1651222870000|2022-04-29 09:01:10||327.6||327.6||327.6||327.6|840
1651222880000|2022-04-29 09:01:20||327.7||327.7||327.7||327.7|0
1651222920000|2022-04-29 09:02:00|327.9|327.8|327.8|327.6|328|327.8|327.7|327.5|14839
1651222930000|2022-04-29 09:02:10|327.7|327.5|327.7|327.5|327.7|327.5|327.6|327.4|4811
1651222940000|2022-04-29 09:02:20|327.8|327.6|327.8|327.7|327.8|327.7|327.8|327.6|1661
1651222950000|2022-04-29 09:02:30|327.9|327.6|327.8|327.7|327.9|327.8|327.8|327.6|4079
1651222970000|2022-04-29 09:02:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.7|306
1651223060000|2022-04-29 09:04:20|328|327.9|328|327.8|328|327.9|327.9|327.8|5555
1651223070000|2022-04-29 09:04:30|327.9|327.9|328|327.9|328.1|328|327.9|327.8|11838
1651223080000|2022-04-29 09:04:40|||||||||6009
1651223090000|2022-04-29 09:04:50|327.9|327.8|327.9|327.8|328|327.9|327.9|327.8|10606
1651223100000|2022-04-29 09:05:00|328|327.9|327.7|327.6|328.1|328|327.7|327.6|31745
1651223110000|2022-04-29 09:05:10|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|19746
1651223120000|2022-04-29 09:05:20|327.4|327.3|327.3|327.2|327.5|327.3|327.3|327.2|14010
1651223140000|2022-04-29 09:05:40|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.2|29665
1651223150000|2022-04-29 09:05:50|327.4|327.1|327.2|327.1|327.4|327.2|327.2|327.1|9181
1651223160000|2022-04-29 09:06:00|327.3|327.2|327.4|327.3|327.4|327.3|327.3|327.2|5056
1651223180000|2022-04-29 09:06:20|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.3|9955
1651223320000|2022-04-29 09:08:40|327.6|327.5|327.6|327.5|327.8|327.7|327.6|327.4|15997
1651223350000|2022-04-29 09:09:10|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|2688
1651223370000|2022-04-29 09:09:30||327.3||327.3||327.3||327.3|0
1651223380000|2022-04-29 09:09:40|327.6|327.4|327.6|327.5|327.7|327.6|327.6|327.4|17159
1651223400000|2022-04-29 09:10:00||327.4||327.4||327.4||327.4|0
1651223410000|2022-04-29 09:10:10|327.7|327.5|327.7|327.5|327.7|327.6|327.7|327.5|7995
1651223420000|2022-04-29 09:10:20||327.6||327.6||327.6||327.6|0
1651223440000|2022-04-29 09:10:40|327.8|327.7|328|327.9|328|327.9|327.8|327.7|7449
1651223470000|2022-04-29 09:11:10|||||||||3000
1651223500000|2022-04-29 09:11:40|||||||||10
1651223510000|2022-04-29 09:11:50|328.1|328|328.1|328|328.1|328|328.1|328|2195
1651223520000|2022-04-29 09:12:00|328|327.9|327.8|327.7|328|327.9|327.8|327.7|14982
1651223530000|2022-04-29 09:12:10||327.6||327.6||327.6||327.6|0
1651223560000|2022-04-29 09:12:40|327.9|327.7|327.8|327.7|327.9|327.7|327.8|327.7|6751
1651223570000|2022-04-29 09:12:50|327.9|327.8|328|327.8|328|327.9|327.9|327.8|483
1651223630000|2022-04-29 09:13:50||327.9||327.9||327.9||327.9|0
1651223640000|2022-04-29 09:14:00|328.1|327.8|327.8|327.7|328.1|327.8|327.8|327.7|5293
1651223650000|2022-04-29 09:14:10|327.7|327.6|327.8|327.6|327.8|327.7|327.7|327.6|1750
1651223670000|2022-04-29 09:14:30|327.9|327.7|327.9|327.7|327.9|327.8|327.9|327.7|2566
1651223680000|2022-04-29 09:14:40||327.8||327.7||327.8||327.7|0
1651223690000|2022-04-29 09:14:50||327.8||327.7||327.8||327.7|0
1651223700000|2022-04-29 09:15:00|327.8|327.8|327.9|327.8|327.9|327.8|327.8|327.8|1750
1651223730000|2022-04-29 09:15:30|328|327.7|327.8|327.6|328|327.7|327.8|327.6|584
1651223740000|2022-04-29 09:15:40|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|4641
1651223750000|2022-04-29 09:15:50||327.6||327.6||327.6||327.6|0
1651223760000|2022-04-29 09:16:00|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|14306
1651223770000|2022-04-29 09:16:10|327.8|327.8|327.8|327.7|327.8|327.8|327.8|327.7|1674
1651223790000|2022-04-29 09:16:30|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|546
1651223800000|2022-04-29 09:16:40||327.7||327.8||327.8||327.7|0
1651223870000|2022-04-29 09:17:50|328|327.9|328|327.9|328|327.9|327.9|327.8|10977
1651223950000|2022-04-29 09:19:10|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.7|4839
1651223980000|2022-04-29 09:19:40|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|332
1651223990000|2022-04-29 09:19:50|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|1627
1651224000000|2022-04-29 09:20:00||327.6||327.7||327.7||327.6|0
1651224010000|2022-04-29 09:20:10||327.6||327.7||327.7||327.6|0
1651224030000|2022-04-29 09:20:30|327.9||327.8||327.9||327.8||5557
1651224060000|2022-04-29 09:21:00|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|2308
1651224070000|2022-04-29 09:21:10|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|0
1651224100000|2022-04-29 09:21:40|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|905
1651224110000|2022-04-29 09:21:50|328|327.9|328|327.8|328|327.9|328|327.8|4237
1651224130000|2022-04-29 09:22:10||327.9||327.9||327.9||327.9|0
1651224160000|2022-04-29 09:22:40|327.9|327.8|327.9|327.7|327.9|327.8|327.8|327.7|2371
1651224180000|2022-04-29 09:23:00|327.8|327.8|327.9|327.8|327.9|327.8|327.8|327.8|4750
1651224200000|2022-04-29 09:23:20|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|0
1651224210000|2022-04-29 09:23:30||327.6||327.6||327.6||327.6|2842
1651224230000|2022-04-29 09:23:50|327.7|327.7|327.7|327.6|327.7|327.7|327.7|327.6|4720
1651224250000|2022-04-29 09:24:10|327.8|327.7|327.7|327.6|327.8|327.7|327.6|327.4|36541
1651224260000|2022-04-29 09:24:20|327.6|327.5|327.7|327.6|327.7|327.6|327.6|327.5|1054
1651224270000|2022-04-29 09:24:30|327.8|327.7|327.8|327.7|327.8|327.7|327.7|327.6|17594
1651224310000|2022-04-29 09:25:10|327.9|327.8|328|327.9|328|327.9|327.9|327.8|3548
1651224320000|2022-04-29 09:25:20|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|3065
1651224340000|2022-04-29 09:25:40|328||328||328||328||0
1651224370000|2022-04-29 09:26:10|327.9||328||328||327.9||0
1651224390000|2022-04-29 09:26:30|327.9||327.9||327.9||327.9||0
1651224410000|2022-04-29 09:26:50|328||328||328||328||468
1651224420000|2022-04-29 09:27:00||327.9||327.9||327.9||327.9|0
1651224450000|2022-04-29 09:27:30|328.1|328|328.1|328|328.1|328|328.1|328|15650
1651224530000|2022-04-29 09:28:50|328.2|328.1|328.2|328|328.2|328.1|328.1|328|20184
1651224540000|2022-04-29 09:29:00|328.1|328.1|327.8|327.6|328.1|328.1|327.7|327.6|62186
1651224550000|2022-04-29 09:29:10|327.7|327.5|327.6|327.5|327.8|327.5|327.6|327.5|2251
1651224560000|2022-04-29 09:29:20|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.4|866
1651224570000|2022-04-29 09:29:30||327.5||327.4||327.5||327.4|1750
1651224580000|2022-04-29 09:29:40|327.5||327.5||327.5||327.5||0
1651224610000|2022-04-29 09:30:10|||||||||1453
1651224630000|2022-04-29 09:30:30|327.4|327.3|327.4|327.3|327.5|327.4|327.4|327.3|5565
1651224640000|2022-04-29 09:30:40|327.5|327.4|327.5|327.3|327.5|327.4|327.4|327.3|0
1651224670000|2022-04-29 09:31:10|327.4|327.4|327.5|327.3|327.5|327.4|327.4|327.3|1750
1651224680000|2022-04-29 09:31:20||327.4||327.3||327.4||327.3|0
1651224690000|2022-04-29 09:31:30|327.4||327.4||327.4||327.4||0
1651224700000|2022-04-29 09:31:40|327.5|327.2|327.5|327.3|327.5|327.3|327.4|327.2|0
1651224720000|2022-04-29 09:32:00||327.4||327.4||327.4||327.4|0
1651224730000|2022-04-29 09:32:10||327.3||327.4||327.4||327.3|0
1651224740000|2022-04-29 09:32:20|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.4|5706
1651224770000|2022-04-29 09:32:50|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|43
1651224810000|2022-04-29 09:33:30|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.2|103
1651224830000|2022-04-29 09:33:50|327.2|327.1|327.4|327.3|327.4|327.3|327.2|327.1|11914
1651224880000|2022-04-29 09:34:40|327.3|327.2|327.3|327.2|327.4|327.3|327.3|327.2|2839
1651224890000|2022-04-29 09:34:50|327.4||327.4||327.4||327.4||0
1651224910000|2022-04-29 09:35:10|327.3||327.3||327.3||327.3||0
1651225090000|2022-04-29 09:38:10|327.4|327.3|327.4|327.2|327.4|327.3|327.4|327.2|3457
1651225110000|2022-04-29 09:38:30||327.3||327.3||327.3||327.3|0
1651225150000|2022-04-29 09:39:10|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|10201
1651225160000|2022-04-29 09:39:20|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|14601
1651225170000|2022-04-29 09:39:30|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|567
1651225180000|2022-04-29 09:39:40|327.3||327.3||327.3||327.3||0
1651225200000|2022-04-29 09:40:00|327.2|327|327.2|327.1|327.3|327.1|327.2|327|0
1651225210000|2022-04-29 09:40:10||327||327||327||327|0
1651225230000|2022-04-29 09:40:30||327.1||327.1||327.1||327.1|0
1651225250000|2022-04-29 09:40:50|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|9704
1651225260000|2022-04-29 09:41:00|327.4|327.3|327.4|327.2|327.4|327.3|327.4|327.2|4799
1651225280000|2022-04-29 09:41:20|327.3||327.4||327.4||327.3||416
1651225320000|2022-04-29 09:42:00|327.3||327.4||327.4||327.3||2018
1651225360000|2022-04-29 09:42:40|327.2|327.1|327.2|327.1|327.3|327.2|327.2|327.1|11442
1651225390000|2022-04-29 09:43:10|327.1|327|327.1|327|327.1|327|327|326.9|7565
1651225450000|2022-04-29 09:44:10|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327.1|7055
1651225460000|2022-04-29 09:44:20|327.2||327.3||327.3||327.2||1737
1651225480000|2022-04-29 09:44:40||327.2||327.2||327.2||327.2|0
1651225650000|2022-04-29 09:47:30|327.4|327.3|327.4|327.3|327.4|327.3|327.3|327.2|7857
1651225660000|2022-04-29 09:47:40||327.2||327.3||327.3||327.2|0
1651225680000|2022-04-29 09:48:00|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|3420
1651225720000|2022-04-29 09:48:40|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|455
1651225900000|2022-04-29 09:51:40|327.1|327|327.2|327.1|327.2|327.1|327.1|327|7367
1651225910000|2022-04-29 09:51:50||327||327.1||327.1||327|4815
1651225920000|2022-04-29 09:52:00|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|19109
1651226080000|2022-04-29 09:54:40|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|29239
1651226090000|2022-04-29 09:54:50|327.1|327|327.1|327|327.2|327|327.1|327|10812
1651226110000|2022-04-29 09:55:10|327|326.9|327|326.9|327|326.9|327|326.9|564
1651226120000|2022-04-29 09:55:20|327.1|327|327.1|327|327.2|327.1|327.1|327|17007
1651226140000|2022-04-29 09:55:40|327|326.9|327|326.9|327|326.9|327|326.9|725
1651226150000|2022-04-29 09:55:50|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|710
1651226170000|2022-04-29 09:56:10|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|3567
1651226210000|2022-04-29 09:56:50|327|326.9|327|326.9|327|326.9|326.9|326.8|7218
1651226250000|2022-04-29 09:57:30|327.1|327|327.1|327|327.1|327|327.1|326.9|7136
1651226260000|2022-04-29 09:57:40|327|326.9|327|326.9|327|326.9|327|326.9|9072
1651226340000|2022-04-29 09:59:00|326.9|326.8|327|326.9|327|326.9|326.9|326.8|2697
1651226360000|2022-04-29 09:59:20|327.1|327|327|326.9|327.1|327|327|326.9|16116
1651226460000|2022-04-29 10:01:00|327.1|327|327.1|327|327.1|327|327.1|327|6174
1651226490000|2022-04-29 10:01:30|327.2|327.1|327.2|327.1|327.2|327.1|327.1|327.1|16622
1651226530000|2022-04-29 10:02:10|327.1|327|327.2|327.1|327.2|327.1|327.1|327|9383
1651226540000|2022-04-29 10:02:20|327.3|327.2|327.4|327.3|327.5|327.4|327.3|327.2|18788
1651226550000|2022-04-29 10:02:30|327.3|327.2|327.2|327.1|327.3|327.3|327.2|327.1|6485
1651226630000|2022-04-29 10:03:50|327.1|327|327.1|327|327.1|327|327.1|327|668
1651226700000|2022-04-29 10:05:00|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|859
1651226710000|2022-04-29 10:05:10||327||327||327||327|0
1651226720000|2022-04-29 10:05:20||327.1||327.1||327.1||327.1|0
1651226750000|2022-04-29 10:05:50|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|10752
1651226770000|2022-04-29 10:06:10|327.1|327|327.2|327|327.2|327.1|327.1|327|1536
1651226800000|2022-04-29 10:06:40||327.1||327.1||327.1||327.1|0
1651226810000|2022-04-29 10:06:50|||||||||25
1651226920000|2022-04-29 10:08:40|327.1|327|327|326.9|327.1|327|326.9|326.8|20373
1651227030000|2022-04-29 10:10:30|327.1|327|327.2|327|327.2|327|327.1|327|13940
1651227040000|2022-04-29 10:10:40||327.1||327.1||327.1||327.1|0
1651227080000|2022-04-29 10:11:20|327.1|327|327|326.9|327.1|327|327|326.9|11085
1651227090000|2022-04-29 10:11:30|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|834
1651227100000|2022-04-29 10:11:40||326.6||326.6||326.6||326.6|0
1651227140000|2022-04-29 10:12:20||326.7||326.7||326.7||326.7|0
1651227160000|2022-04-29 10:12:40|326.7|326.6|326.8|326.6|326.8|326.6|326.6|326.5|6063
1651227180000|2022-04-29 10:13:00|326.7||326.7||326.7||326.7||0
1651227220000|2022-04-29 10:13:40|326.6|326.5|326.2|326.1|326.7|326.5|326.2|326.1|10981
1651227230000|2022-04-29 10:13:50|326.1|326|326.2|326.1|326.3|326.2|326.1|326|13326
1651227240000|2022-04-29 10:14:00|||||||||3504
1651227250000|2022-04-29 10:14:10|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|793
1651227350000|2022-04-29 10:15:50|||||||||1750
1651227360000|2022-04-29 10:16:00|326.2|326.1|326|325.9|326.3|326.1|326|325.9|28778
1651227370000|2022-04-29 10:16:10|325.9|325.8|325.9|325.8|325.9|325.8|325.9|325.8|2329
1651227410000|2022-04-29 10:16:50|325.8|325.7|325.8|325.6|325.8|325.7|325.8|325.6|1149
1651227420000|2022-04-29 10:17:00|325.7||325.8||325.8||325.7||0
1651227470000|2022-04-29 10:17:50|325.9|325.7|326.4|326.3|326.6|326.5|325.9|325.7|73545
1651227480000|2022-04-29 10:18:00|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|6439
1651227500000|2022-04-29 10:18:20|326.6|326.5|326.5|326.3|326.7|326.5|326.4|326.2|24372
1651227510000|2022-04-29 10:18:30||326.4||326.4||326.4||326.4|7390
1651227520000|2022-04-29 10:18:40||326.3||326.3||326.3||326.3|0
1651227530000|2022-04-29 10:18:50|326.4|326.4|326.5|326.3|326.5|326.4|326.4|326.3|6598
1651227540000|2022-04-29 10:19:00|326.6|326.4|326.7|326.6|326.8|326.6|326.6|326.4|8973
1651227550000|2022-04-29 10:19:10|326.8|326.5|326.6|326.5|326.8|326.5|326.6|326.5|8729
1651227560000|2022-04-29 10:19:20|326.7|326.6|326.7|326.6|326.7|326.6|326.6|326.6|1779
1651227570000|2022-04-29 10:19:30|326.8|326.7|326.8|326.6|326.9|326.8|326.7|326.5|14234
1651227580000|2022-04-29 10:19:40||326.7||326.6||326.7||326.6|7441
1651227590000|2022-04-29 10:19:50|326.7|326.5|326.7|326.5|326.7|326.5|326.6|326.5|2326
1651227600000|2022-04-29 10:20:00|326.8|326.6|326.8|326.7|326.8|326.7|326.8|326.6|1903
1651227610000|2022-04-29 10:20:10|||||||||9543
1651227620000|2022-04-29 10:20:20|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|2056
1651227630000|2022-04-29 10:20:30|327||326.9||327||326.9||5462
1651227640000|2022-04-29 10:20:40|327||327||327||327||4821
1651227650000|2022-04-29 10:20:50|327.1|326.9|327.1|326.9|327.1|327|327.1|326.9|10158
1651227660000|2022-04-29 10:21:00|327|327|326.8|326.6|327|327|326.7|326.6|8918
1651227670000|2022-04-29 10:21:10|326.7|326.5|326.6|326.5|326.7|326.5|326.6|326.5|3700
1651227690000|2022-04-29 10:21:30|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|3705
1651227720000|2022-04-29 10:22:00|326.8|326.7|326.8|326.6|326.8|326.7|326.8|326.6|3157
1651227730000|2022-04-29 10:22:10|326.9|326.7|326.9|326.7|326.9|326.8|326.8|326.7|1900
1651227790000|2022-04-29 10:23:10||326.8||326.8||326.8||326.7|0
1651227810000|2022-04-29 10:23:30|327|326.9|327.2|327|327.2|327.1|327|326.9|13638
1651227860000|2022-04-29 10:24:20||327.1||327.1||327.1||327.1|0
1651227880000|2022-04-29 10:24:40|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|1460
1651227890000|2022-04-29 10:24:50|327.4|327.3|327.5|327.3|327.5|327.4|327.4|327.3|988
1651227900000|2022-04-29 10:25:00|327.4|327.4|327.3|327.2|327.4|327.4|327.3|327.2|2146
1651227910000|2022-04-29 10:25:10|327.2|327.1|327.1|326.9|327.2|327.1|327.1|326.9|7304
1651227920000|2022-04-29 10:25:20|327|326.8|327|326.8|327|326.9|327|326.8|0
1651227930000|2022-04-29 10:25:30|326.9||326.9||326.9||326.9||0
1651227940000|2022-04-29 10:25:40||326.7||326.7||326.8||326.7|1828
1651227990000|2022-04-29 10:26:30|327|326.8|327|326.8|327|326.8|327|326.8|0
1651228000000|2022-04-29 10:26:40|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|1750
1651228010000|2022-04-29 10:26:50|327|327|327.2|327|327.2|327|327|327|7075
1651228020000|2022-04-29 10:27:00|327.1|327.1|327.3|327.1|327.3|327.1|327.1|327.1|4608
1651228080000|2022-04-29 10:28:00||327.2||327.2||327.2||327.2|0
1651228090000|2022-04-29 10:28:10|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.3|1347
1651228100000|2022-04-29 10:28:20|327.6|327.4|327.7|327.5|327.7|327.5|327.6|327.4|919
1651228120000|2022-04-29 10:28:40|327.6|327.6|327.5|327.3|327.7|327.6|327.4|327.3|9240
1651228130000|2022-04-29 10:28:50|327.4||327.5||327.5||327.4||0
1651228140000|2022-04-29 10:29:00|327.6|327.4|327.6|327.5|327.6|327.5|327.6|327.4|2731
1651228200000|2022-04-29 10:30:00|327.5|327.4|327.5|327.3|327.5|327.4|327.4|327.2|4974
1651228220000|2022-04-29 10:30:20|327.4|327.2|327.4|327.3|327.4|327.3|327.3|327.1|4318
1651228230000|2022-04-29 10:30:30|327.3|327.2|327.4|327.2|327.4|327.3|327.3|327.2|0
1651228240000|2022-04-29 10:30:40|327.3||327.3||327.3||327.3||0
1651228250000|2022-04-29 10:30:50|327.4||327.4||327.4||327.4||0
1651228260000|2022-04-29 10:31:00|327.3||327.3||327.3||327.3||0
1651228270000|2022-04-29 10:31:10|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|0
1651228290000|2022-04-29 10:31:30|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|2902
1651228300000|2022-04-29 10:31:40|327.3||327.3||327.3||327.3||0
1651228310000|2022-04-29 10:31:50||327.2||327.1||327.2||327.1|0
1651228360000|2022-04-29 10:32:40|327.2||327.3||327.3||327.2||1045
1651228370000|2022-04-29 10:32:50|||||||||152
1651228450000|2022-04-29 10:34:10||327.2||327.2||327.2||327.2|0
1651228470000|2022-04-29 10:34:30|327.4|327.3|327.4|327.2|327.4|327.3|327.3|327.2|5009
1651228480000|2022-04-29 10:34:40|327.3||327.3||327.3||327.3||0
1651228570000|2022-04-29 10:36:10|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|8610
1651228590000|2022-04-29 10:36:30|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|1376
1651228610000|2022-04-29 10:36:50||327.5||327.5||327.5||327.5|0
1651228670000|2022-04-29 10:37:50|||||||||300
1651228680000|2022-04-29 10:38:00|327.5|327.4|327.5|327.4|327.5|327.4|327.4|327.3|20208
1651228700000|2022-04-29 10:38:20|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|3010
1651228720000|2022-04-29 10:38:40|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|1096
1651228750000|2022-04-29 10:39:10||327.4||327.4||327.4||327.4|0
1651228760000|2022-04-29 10:39:20|327.7|327.5|327.6|327.4|327.7|327.5|327.5|327.4|6285
1651228790000|2022-04-29 10:39:50|327.5|327.3|327.5|327.3|327.5|327.3|327.5|327.3|0
1651228800000|2022-04-29 10:40:00|327.4||327.4||327.4||327.4||0
1651228810000|2022-04-29 10:40:10|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|490
1651228820000|2022-04-29 10:40:20||327.1||327.1||327.2||327.1|0
1651228860000|2022-04-29 10:41:00||327.2||327.2||327.2||327.1|0
1651228870000|2022-04-29 10:41:10|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.2|1260
1651228900000|2022-04-29 10:41:40|327.5|327.4|327.5|327.4|327.6|327.5|327.5|327.4|10092
1651228910000|2022-04-29 10:41:50|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|2074
1651228920000|2022-04-29 10:42:00|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|745
1651228930000|2022-04-29 10:42:10|327.4||327.4||327.4||327.4||331
1651228940000|2022-04-29 10:42:20||327.3||327.3||327.3||327.3|0
1651228960000|2022-04-29 10:42:40|||||||||248
1651229100000|2022-04-29 10:45:00|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|480
1651229120000|2022-04-29 10:45:20|327.3|327.2|327.3|327.1|327.3|327.2|327.2|327.1|2102
1651229150000|2022-04-29 10:45:50|327.4|327.2|327.4|327.2|327.4|327.3|327.4|327.2|2194
1651229200000|2022-04-29 10:46:40||327.3||327.2||327.3||327.2|0
1651229230000|2022-04-29 10:47:10|327.3|327.1|327.2|327.1|327.3|327.2|327.2|327.1|0
1651229240000|2022-04-29 10:47:20|327.3|327.2|327.4|327.3|327.4|327.3|327.3|327.2|1324
1651229260000|2022-04-29 10:47:40|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|2655
1651229270000|2022-04-29 10:47:50||327.3||327.4||327.4||327.3|0
1651229280000|2022-04-29 10:48:00|327.4|327.3|327.3|327.1|327.4|327.3|327.3|327.1|0
1651229310000|2022-04-29 10:48:30||327.2||327.1||327.2||327.1|150
1651229490000|2022-04-29 10:51:30||327.2||327.1||327.2||327.1|0
1651229500000|2022-04-29 10:51:40|327.2|327.2|327.3|327.2|327.3|327.2|327.2|327.2|3759
1651229510000|2022-04-29 10:51:50||327.1||327.2||327.2||327.1|0
1651229520000|2022-04-29 10:52:00||327.1||327.1||327.1||327.1|0
1651229530000|2022-04-29 10:52:10|327.2|327.2|327.3|327.1|327.3|327.2|327.2|327.1|0
1651229570000|2022-04-29 10:52:50||327.2||327.2||327.2||327.2|0
1651229580000|2022-04-29 10:53:00|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|1245
1651229590000|2022-04-29 10:53:10|327.3||327.3||327.3||327.3||335
1651229640000|2022-04-29 10:54:00|327.4|327.2|327.3|327.2|327.4|327.2|327.3|327.2|4788
1651229670000|2022-04-29 10:54:30|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|1308
1651229680000|2022-04-29 10:54:40|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|3004
1651229700000|2022-04-29 10:55:00|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.1|7176
1651229880000|2022-04-29 10:58:00|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327|11124
1651229890000|2022-04-29 10:58:10||327||327||327||327|0
1651229920000|2022-04-29 10:58:40|327.1||327.1||327.1||327.1||0
1651229930000|2022-04-29 10:58:50|327|326.9|327|326.9|327|326.9|326.9|326.8|9509
1651229960000|2022-04-29 10:59:20||326.8||326.9||326.9||326.8|4046
1651230000000|2022-04-29 11:00:00||326.8||326.8||326.8||326.8|0
1651230010000|2022-04-29 11:00:10||326.9||326.9||326.9||326.9|0
1651230030000|2022-04-29 11:00:30|327.1|327|327.1|326.9|327.1|327|327.1|326.9|5248
1651230040000|2022-04-29 11:00:40||327||327||327||327|0
1651230070000|2022-04-29 11:01:10|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327|9483
1651230080000|2022-04-29 11:01:20|327.3||327.2||327.3||327.2||9104
1651230100000|2022-04-29 11:01:40|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|2057
1651230120000|2022-04-29 11:02:00|327.1|327|327.1|327|327.2|327|327.1|327|1460
1651230130000|2022-04-29 11:02:10|327|326.9|327.1|326.9|327.1|326.9|327|326.9|2381
1651230140000|2022-04-29 11:02:20||327||327||327||327|0
1651230150000|2022-04-29 11:02:30||326.9||327||327||326.9|0
1651230160000|2022-04-29 11:02:40||326.9||327||327||326.9|0
1651230200000|2022-04-29 11:03:20|327.2|327.1|327.2|327.1|327.2|327.1|327.1|327|10581
1651230290000|2022-04-29 11:04:50|327.1|327|327|326.9|327.1|327|327|326.8|419
1651230350000|2022-04-29 11:05:50|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|1790
1651230360000|2022-04-29 11:06:00|327|326.9|327.1|326.9|327.1|326.9|327|326.9|590
1651230400000|2022-04-29 11:06:40|327.2|327|327.2|327.1|327.2|327.1|327.2|327|1989
1651230460000|2022-04-29 11:07:40|327.3|327.2|327.3|327.1|327.3|327.2|327.3|327.1|7196
1651230470000|2022-04-29 11:07:50||327.2||327.2||327.2||327.1|0
1651230480000|2022-04-29 11:08:00|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|836
1651230500000|2022-04-29 11:08:20|327.6|327.5|327.7|327.5|327.7|327.5|327.6|327.5|535
1651230510000|2022-04-29 11:08:30||327.6||327.6||327.6||327.6|0
1651230520000|2022-04-29 11:08:40|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|0
1651230540000|2022-04-29 11:09:00|327.5||327.5||327.5||327.5||0
1651230560000|2022-04-29 11:09:20|327.6||327.6||327.6||327.6||0
1651230570000|2022-04-29 11:09:30|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.2|4723
1651230590000|2022-04-29 11:09:50|327.5|327.4|327.3|327.1|327.5|327.4|327.3|327.1|35428
1651230600000|2022-04-29 11:10:00|327.2||327.3||327.3||327.2||403
1651230610000|2022-04-29 11:10:10|327.2||327.3||327.3||327.2||7404
1651230760000|2022-04-29 11:12:40|327.2||327.3||327.3||327.2||594
1651230940000|2022-04-29 11:15:40|||||||||6
1651230970000|2022-04-29 11:16:10||327.2||327.2||327.2||327.2|2858
1651230990000|2022-04-29 11:16:30|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|15674
1651231000000|2022-04-29 11:16:40|327.6|327.3|327.2|327.1|327.6|327.3|327.2|327.1|8907
1651231010000|2022-04-29 11:16:50|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|432
1651231020000|2022-04-29 11:17:00|327.4||327.4||327.4||327.4||1750
1651231040000|2022-04-29 11:17:20||327.3||327.3||327.3||327.2|0
1651231050000|2022-04-29 11:17:30|327.5||327.5||327.5||327.5||0
1651231060000|2022-04-29 11:17:40|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.4|15366
1651231100000|2022-04-29 11:18:20|327.5|327.3|327.5|327.3|327.6|327.3|327.4|327.2|2264
1651231130000|2022-04-29 11:18:50|327.4|327.4|327.5|327.3|327.5|327.4|327.4|327.3|0
1651231160000|2022-04-29 11:19:20|327.4||327.5||327.5||327.4||0
1651231170000|2022-04-29 11:19:30||327.4||327.4||327.4||327.4|0
1651231200000|2022-04-29 11:20:00|327.6|327.5|327.8|327.6|327.8|327.7|327.6|327.5|18179
1651231210000|2022-04-29 11:20:10|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|1750
1651231220000|2022-04-29 11:20:20|327.7|327.5|327.7|327.5|327.7|327.6|327.6|327.5|1750
1651231250000|2022-04-29 11:20:50||327.6||327.6||327.6||327.5|0
1651231260000|2022-04-29 11:21:00|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|2084
1651231270000|2022-04-29 11:21:10||327.6||327.7||327.7||327.6|0
1651231330000|2022-04-29 11:22:10|327.9|327.8|327.9|327.8|327.9|327.8|327.8|327.7|9969
1651231350000|2022-04-29 11:22:30|328||327.9||328||327.9||0
1651231380000|2022-04-29 11:23:00|328|327.9|328|327.9|328|327.9|328|327.9|0
1651231410000|2022-04-29 11:23:30|327.9|327.8|328|327.9|328|327.9|327.9|327.8|3324
1651231500000|2022-04-29 11:25:00|328.1|328|328.1|328|328.2|328|328.1|328|6729
1651231510000|2022-04-29 11:25:10|328|327.9|328|327.9|328|327.9|328|327.9|2787
1651231520000|2022-04-29 11:25:20|328.1|328|328.2|328|328.2|328|328.1|328|2629
1651231530000|2022-04-29 11:25:30||328.1||328.1||328.1||328.1|0
1651231550000|2022-04-29 11:25:50|328.1|328|328.2|328.1|328.2|328.1|328.1|328|322
1651231590000|2022-04-29 11:26:30|328.3|328.2|328.6|328.4|328.6|328.4|328.3|328.2|2778
1651231600000|2022-04-29 11:26:40|328.5||328.5||328.5||328.5||0
1651231610000|2022-04-29 11:26:50|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.3|9655
1651231630000|2022-04-29 11:27:10|328.4|328.3|328.3|328.1|328.4|328.3|328.3|328.1|4529
1651231640000|2022-04-29 11:27:20|328.2|328|328.2|328|328.2|328.1|328.1|328|4233
1651231650000|2022-04-29 11:27:30|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328|0
1651231680000|2022-04-29 11:28:00|328.2||328.2||328.2||328.2||0
1651231690000|2022-04-29 11:28:10|328.3||328.3||328.3||328.3||0
1651231720000|2022-04-29 11:28:40|328.2||328.3||328.3||328.2||410
1651231750000|2022-04-29 11:29:10|328.2||328.2||328.2||328.2||0
1651231790000|2022-04-29 11:29:50|328.3||328.3||328.3||328.3||2454
1651231800000|2022-04-29 11:30:00|328.2||328.2||328.2||328.2||0
1651231850000|2022-04-29 11:30:50|328.1|328|328.1|327.9|328.1|328|328|327.9|9338
1651231860000|2022-04-29 11:31:00|328.2|328|328.1|328|328.2|328|328.1|328|0
1651231920000|2022-04-29 11:32:00|328|327.9|328|327.8|328|327.9|328|327.8|2982
1651231930000|2022-04-29 11:32:10||327.9||327.9||327.9||327.9|0
1651231940000|2022-04-29 11:32:20|328.1||328.1||328.1||328.1||332
1651231960000|2022-04-29 11:32:40||328||328||328||328|0
1651231970000|2022-04-29 11:32:50|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328|4574
1651231980000|2022-04-29 11:33:00||328||328||328||328|0
1651231990000|2022-04-29 11:33:10||328.1||328||328.1||328|0
1651232010000|2022-04-29 11:33:30||328.1||328.1||328.1||328.1|0
1651232100000|2022-04-29 11:35:00|328.1|328|328.1|327.9|328.1|328|328|327.9|433
1651232120000|2022-04-29 11:35:20|328|328|327.9|327.8|328|328|327.9|327.8|5402
1651232140000|2022-04-29 11:35:40|327.8|327.7|328|327.9|328|327.9|327.7|327.6|6226
1651232160000|2022-04-29 11:36:00||327.8||327.8||327.8||327.8|0
1651232170000|2022-04-29 11:36:10|327.9||327.9||327.9||327.9||0
1651232180000|2022-04-29 11:36:20|328|327.9|328|327.9|328|327.9|328|327.8|7516
1651232200000|2022-04-29 11:36:40|328.1|328|328.1|328|328.1|328|328.1|327.9|16993
1651232220000|2022-04-29 11:37:00|328.2|328.1|328.2|328|328.2|328.1|328.2|328|7730
1651232240000|2022-04-29 11:37:20|328.3|328.1|328.3|328.2|328.4|328.2|328.3|328.1|3586
1651232250000|2022-04-29 11:37:30|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.2|1750
1651232260000|2022-04-29 11:37:40|328.6|328.3|328.5|328.4|328.6|328.4|328.5|328.3|0
1651232280000|2022-04-29 11:38:00|328.6||328.5||328.6||328.5||0
1651232300000|2022-04-29 11:38:20|328.6||328.6||328.6||328.6||1265
1651232310000|2022-04-29 11:38:30|328.5||328.5||328.5||328.5||0
1651232340000|2022-04-29 11:39:00|328.6||328.6||328.6||328.5||2719
1651232370000|2022-04-29 11:39:30|328.5||328.5||328.5||328.5||0
1651232380000|2022-04-29 11:39:40|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.3|6427
1651232390000|2022-04-29 11:39:50||328.4||328.4||328.4||328.4|538
1651232400000|2022-04-29 11:40:00|328.6|328.5|328.7|328.5|328.7|328.6|328.6|328.5|13882
1651232410000|2022-04-29 11:40:10|328.6|328.6|328.7|328.6|328.7|328.6|328.6|328.6|0
1651232460000|2022-04-29 11:41:00|328.6|328.5|328.6|328.4|328.7|328.5|328.4|328.3|9970
1651232510000|2022-04-29 11:41:50|328.5||328.5||328.5||328.5||0
1651232520000|2022-04-29 11:42:00|328.4|328.3|328.4|328.3|328.5|328.3|328.4|328.3|1804
1651232560000|2022-04-29 11:42:40|||||||||509
1651232570000|2022-04-29 11:42:50|328.5|328.4|328.6|328.5|328.6|328.5|328.5|328.4|2329
1651232580000|2022-04-29 11:43:00||328.4||328.4||328.4||328.4|0
1651232610000|2022-04-29 11:43:30||328.5||328.5||328.5||328.5|0
1651232640000|2022-04-29 11:44:00|328.7|328.6|328.6|328.5|328.7|328.6|328.6|328.5|6894
1651232660000|2022-04-29 11:44:20|328.5|328.4|328.6|328.4|328.6|328.5|328.5|328.4|2934
1651232690000|2022-04-29 11:44:50|328.5|328.3|328.4|328.3|328.5|328.3|328.4|328.2|0
1651232710000|2022-04-29 11:45:10|328.5|328.4|328.7|328.5|328.7|328.5|328.5|328.4|6921
1651232740000|2022-04-29 11:45:40||328.6||328.6||328.6||328.6|0
1651232750000|2022-04-29 11:45:50|328.8||328.8||328.8||328.7||0
1651232780000|2022-04-29 11:46:20|328.7||328.8||328.8||328.7||0
1651232790000|2022-04-29 11:46:30|328.9|328.7|328.9|328.8|329|328.8|328.9|328.7|0
1651232800000|2022-04-29 11:46:40|328.8|328.7|328.9|328.7|328.9|328.8|328.8|328.7|5857
1651232820000|2022-04-29 11:47:00|329|328.8|329|328.9|329|328.9|329|328.8|724
1651232880000|2022-04-29 11:48:00|328.9|328.8|329|328.9|329|328.9|328.9|328.8|1498
1651232890000|2022-04-29 11:48:10|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|348
1651232900000|2022-04-29 11:48:20||328.8||328.8||328.8||328.8|0
1651232910000|2022-04-29 11:48:30|329|328.9|329|328.9|329|328.9|329|328.9|884
1651232920000|2022-04-29 11:48:40||328.8||328.8||328.8||328.8|0
1651232930000|2022-04-29 11:48:50|328.9||329||329||328.9||0
1651232940000|2022-04-29 11:49:00||328.9||328.9||328.9||328.8|0
1651232950000|2022-04-29 11:49:10||328.8||328.8||328.8||328.8|0
1651232960000|2022-04-29 11:49:20||328.9||328.9||328.9||328.9|0
1651232980000|2022-04-29 11:49:40|328.9|328.8|329|328.8|329|328.8|328.9|328.8|837
1651233000000|2022-04-29 11:50:00||328.9||328.9||328.9||328.9|0
1651233040000|2022-04-29 11:50:40|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|313
1651233050000|2022-04-29 11:50:50|329|328.9|329|328.8|329|328.9|329|328.8|332
1651233060000|2022-04-29 11:51:00|328.9||328.9||328.9||328.9||10
1651233070000|2022-04-29 11:51:10|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|2502
1651233110000|2022-04-29 11:51:50|328.9||328.8||328.9||328.8||0
1651233130000|2022-04-29 11:52:10|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|0
1651233150000|2022-04-29 11:52:30||328.8||328.8||328.8||328.8|0
1651233160000|2022-04-29 11:52:40|329|328.7|328.9|328.7|329|328.7|328.9|328.7|0
1651233180000|2022-04-29 11:53:00||328.8||328.8||328.8||328.8|0
1651233220000|2022-04-29 11:53:40|329|328.9|329|328.9|329|328.9|329|328.9|866
1651233240000|2022-04-29 11:54:00|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|0
1651233250000|2022-04-29 11:54:10|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|1349
1651233260000|2022-04-29 11:54:20||328.8||328.8||328.8||328.8|0
1651233270000|2022-04-29 11:54:30|329|328.9|329|328.9|329|328.9|329|328.9|366
1651233320000|2022-04-29 11:55:20|329.1||329.1||329.1||329||1923
1651233360000|2022-04-29 11:56:00|329||329||329||329||0
1651233370000|2022-04-29 11:56:10|||||||||1012
1651233390000|2022-04-29 11:56:30|329.1||329.1||329.1||329.1||1750
1651233400000|2022-04-29 11:56:40||329||328.9||329||328.9|0
1651233410000|2022-04-29 11:56:50|||||||||121
1651233450000|2022-04-29 11:57:30|329.2|329|329.1|328.9|329.2|329|329.1|328.9|0
1651233490000|2022-04-29 11:58:10|329||329||329||329||0
1651233510000|2022-04-29 11:58:30|329.1||329.1||329.1||329.1||0
1651233550000|2022-04-29 11:59:10|329.2|329|329.1|329|329.2|329|329.1|329|19596
1651233560000|2022-04-29 11:59:20|329.2|329.1|329.2|329|329.2|329.1|329.1|329|13380
1651233580000|2022-04-29 11:59:40||329.1||329.1||329.1||329.1|0
1651233590000|2022-04-29 11:59:50|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|18481
1651233610000|2022-04-29 12:00:10||329.2||329.2||329.2||329.2|0
1651233640000|2022-04-29 12:00:40|||||||||1
1651233660000|2022-04-29 12:01:00|329.2|329.1|329.1|329|329.2|329.1|329.1|329|8841
1651233670000|2022-04-29 12:01:10|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|0
1651233720000|2022-04-29 12:02:00|329.3||329.3||329.3||329.2||0
1651233750000|2022-04-29 12:02:30|329.2||329.3||329.3||329.2||100
1651233760000|2022-04-29 12:02:40|329.2||329.2||329.2||329.2||200
1651233840000|2022-04-29 12:04:00|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|4347
1651233850000|2022-04-29 12:04:10|329.5||329.5||329.5||329.5||0
1651233900000|2022-04-29 12:05:00|329.6|329.4|329.6|329.4|329.6|329.4|329.5|329.4|0
1651233920000|2022-04-29 12:05:20||329.5||329.5||329.5||329.5|0
1651233940000|2022-04-29 12:05:40|||||||||400
1651233960000|2022-04-29 12:06:00|329.7|329.4|329.6|329.4|329.7|329.4|329.4|329.3|23303
1651234040000|2022-04-29 12:07:20||329.5||329.5||329.5||329.5|0
1651234050000|2022-04-29 12:07:30|329.7||329.7||329.7||329.7||1750
1651234080000|2022-04-29 12:08:00|329.8|329.6|329.7|329.6|329.8|329.6|329.7|329.6|0
1651234140000|2022-04-29 12:09:00|329.6|329.5|329.4|329.3|329.6|329.5|329.4|329.3|5087
1651234200000|2022-04-29 12:10:00||329.2||329.2||329.2||329.2|0
1651234280000|2022-04-29 12:11:20||329.3||329.3||329.3||329.3|0
1651234290000|2022-04-29 12:11:30|329.5|329.4|329.5|329.3|329.5|329.4|329.4|329.3|8980
1651234330000|2022-04-29 12:12:10|329.4||329.4||329.4||329.4||0
1651234340000|2022-04-29 12:12:20|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|2703
1651234350000|2022-04-29 12:12:30|329.1|329|329.1|329|329.2|329|329.1|329|0
1651234360000|2022-04-29 12:12:40|329.2||329.1||329.2||329.1||0
1651234380000|2022-04-29 12:13:00|329|328.9|329|328.9|329|328.9|329|328.9|644
1651234420000|2022-04-29 12:13:40|329.1|329|329.1|328.9|329.1|329|329.1|328.9|17024
1651234500000|2022-04-29 12:15:00|329.2|329|329.2|329|329.2|329|329.2|329|4022
1651234530000|2022-04-29 12:15:30|329.1|328.9|329|328.9|329.1|328.9|329|328.8|6105
1651234590000|2022-04-29 12:16:30|328.9|328.8|329|328.8|329|328.8|328.9|328.8|3473
1651234680000|2022-04-29 12:18:00||328.9||328.9||328.9||328.9|67
1651234690000|2022-04-29 12:18:10|329.1|329|329.1|329|329.1|329|329.1|328.9|9862
1651234830000|2022-04-29 12:20:30|329.2|329.1|329.2|329.1|329.2|329.1|329|328.9|29140
1651234920000|2022-04-29 12:22:00|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|5045
1651234930000|2022-04-29 12:22:10|329.2||329.2||329.2||329.2||0
1651234980000|2022-04-29 12:23:00|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|3635
1651235000000|2022-04-29 12:23:20|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|587
1651235010000|2022-04-29 12:23:30|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|7308
1651235170000|2022-04-29 12:26:10|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|13088
1651235180000|2022-04-29 12:26:20|329.5||329.5||329.5||329.5||0
1651235230000|2022-04-29 12:27:10|329.6||329.6||329.6||329.6||638
1651235240000|2022-04-29 12:27:20|329.5||329.6||329.6||329.5||0
1651235260000|2022-04-29 12:27:40|329.5||329.6||329.6||329.5||0
1651235280000|2022-04-29 12:28:00|329.5||329.5||329.5||329.5||0
1651235290000|2022-04-29 12:28:10|329.6||329.5||329.6||329.5||0
1651235380000|2022-04-29 12:29:40|329.6|329.5|329.6|329.5|329.7|329.5|329.6|329.5|2468
1651235400000|2022-04-29 12:30:00|329.5|329.4|329.4|329.2|329.6|329.4|329.4|329.2|15721
1651235410000|2022-04-29 12:30:10||329.3||329.3||329.3||329.2|0
1651235420000|2022-04-29 12:30:20|329.3|329.2|329.3|329.2|329.4|329.3|329.3|329.2|4538
1651235430000|2022-04-29 12:30:30|329.2|329.1|329.3|329.1|329.3|329.1|329|328.9|32375
1651235440000|2022-04-29 12:30:40|329.4|329.2|329.1|328.9|329.4|329.2|329|328.9|14490
1651235450000|2022-04-29 12:30:50||329||329||329||329|0
1651235460000|2022-04-29 12:31:00|329|328.9|329|328.9|329|328.9|329|328.9|386
1651235470000|2022-04-29 12:31:10|328.9|328.8|329|328.8|329|328.8|328.9|328.8|317
1651235480000|2022-04-29 12:31:20|328.9||328.9||329||328.9||0
1651235500000|2022-04-29 12:31:40|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.5|1577
1651235510000|2022-04-29 12:31:50|328.7|328.7|328.9|328.7|328.9|328.8|328.7|328.7|4063
1651235520000|2022-04-29 12:32:00|328.8|328.8|329|328.8|329|328.8|328.8|328.8|2192
1651235530000|2022-04-29 12:32:10|328.9|328.7|328.9|328.8|328.9|328.8|328.9|328.7|1750
1651235590000|2022-04-29 12:33:10|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|1113
1651235600000|2022-04-29 12:33:20|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|705
1651235640000|2022-04-29 12:34:00|329|328.9|328.9|328.8|329|328.9|328.9|328.8|6820
1651235650000|2022-04-29 12:34:10|329||329||329||329||0
1651235660000|2022-04-29 12:34:20|328.9|328.9|329.1|328.9|329.1|328.9|328.9|328.9|631
1651235670000|2022-04-29 12:34:30|329||329||329||329||0
1651235680000|2022-04-29 12:34:40|329.1||329.1||329.1||329.1||0
1651235690000|2022-04-29 12:34:50||329||328.9||329||328.9|0
1651235700000|2022-04-29 12:35:00||329||328.9||329||328.9|0
1651235710000|2022-04-29 12:35:10|329||329.1||329.1||329||0
1651235720000|2022-04-29 12:35:20|329||329.1||329.1||329||0
1651235730000|2022-04-29 12:35:30|329||329.1||329.1||329||0
1651235740000|2022-04-29 12:35:40||329||329||329||328.9|0
1651235750000|2022-04-29 12:35:50|329|328.9|329|328.9|329|328.9|329|328.9|120
1651235760000|2022-04-29 12:36:00|328.9|328.8|329|328.9|329|328.9|328.9|328.8|13123
1651235790000|2022-04-29 12:36:30|329.1|329|329.1|329|329.1|329|329.1|329|14681
1651235800000|2022-04-29 12:36:40|329|328.9|329|328.8|329|328.9|329|328.8|674
1651235820000|2022-04-29 12:37:00||328.9||328.9||328.9||328.9|0
1651235840000|2022-04-29 12:37:20|329.1||329.1||329.1||329.1||282
1651235850000|2022-04-29 12:37:30||329||329||329||329|0
1651235950000|2022-04-29 12:39:10|329.2|329.1|329|328.8|329.2|329.1|328.8|328.7|49499
1651235960000|2022-04-29 12:39:20|328.9|328.7|328.8|328.6|328.9|328.7|328.7|328.6|12442
1651236030000|2022-04-29 12:40:30|328.7||328.7||328.7||328.7||0
1651236040000|2022-04-29 12:40:40|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|1668
1651236050000|2022-04-29 12:40:50|328.9|328.8|329|328.8|329.1|329|328.9|328.8|4203
1651236060000|2022-04-29 12:41:00|328.9|328.9|329|328.9|329|328.9|328.9|328.9|0
1651236070000|2022-04-29 12:41:10|329.1||329.1||329.1||329||0
1651236080000|2022-04-29 12:41:20|329||329.1||329.1||329||0
1651236090000|2022-04-29 12:41:30|329||329.1||329.1||329||0
1651236100000|2022-04-29 12:41:40|329||329||329||329||0
1651236110000|2022-04-29 12:41:50|329.1||329.1||329.1||329.1||0
1651236120000|2022-04-29 12:42:00||329||329||329||329|0
1651236130000|2022-04-29 12:42:10||328.9||328.9||328.9||328.9|0
1651236150000|2022-04-29 12:42:30|329|329|329|328.9|329|329|329|328.9|73
1651236180000|2022-04-29 12:43:00|329.1||329||329.1||329||3878
1651236220000|2022-04-29 12:43:40|328.9|328.8|329|328.9|329|328.9|328.9|328.8|1400
1651236240000|2022-04-29 12:44:00|329.1|329|329.1|328.9|329.1|329|329.1|328.9|1750
1651236250000|2022-04-29 12:44:10||329||328.9||329||328.9|0
1651236260000|2022-04-29 12:44:20||329||328.9||329||328.9|0
1651236290000|2022-04-29 12:44:50|329||329||329||329||0
1651236320000|2022-04-29 12:45:20|329.1|329|329.1|329|329.1|329|329.1|329|0
1651236340000|2022-04-29 12:45:40|329.2||329.1||329.2||329.1||6088
1651236470000|2022-04-29 12:47:50|329.2|329.1|329.1|329|329.2|329.1|329|328.9|19364
1651236540000|2022-04-29 12:49:00|329|328.9|329.1|329|329.1|329|329|328.9|1095
1651236550000|2022-04-29 12:49:10||328.9||329||329||328.9|0
1651236560000|2022-04-29 12:49:20|||||||||700
1651236680000|2022-04-29 12:51:20|329.2|329.1|329|328.9|329.2|329.1|329|328.9|7485
1651236690000|2022-04-29 12:51:30|329.1|329|329.1|329|329.1|329|329.1|329|1196
1651236730000|2022-04-29 12:52:10|329.2|329.1|329.2|329.1|329.3|329.1|329.1|329|4711
1651236750000|2022-04-29 12:52:30|329.1|329|329.1|329|329.1|329|329.1|329|722
1651236780000|2022-04-29 12:53:00|||||||||126
1651236790000|2022-04-29 12:53:10|329.2|329.1|329.2|329|329.2|329.1|329.2|329|393
1651236800000|2022-04-29 12:53:20||329.1||329.1||329.1||329|1300
1651236850000|2022-04-29 12:54:10|329.1|329|329.2|329|329.2|329|329.1|329|7798
1651236860000|2022-04-29 12:54:20|329.1||329.2||329.2||329.1||1582
1651236870000|2022-04-29 12:54:30|329.1||329.2||329.2||329.1||429
1651236880000|2022-04-29 12:54:40|329.1||329.2||329.2||329.1||0
1651236940000|2022-04-29 12:55:40|329.1|328.9|329.1|329|329.1|329|329|328.9|4412
1651236960000|2022-04-29 12:56:00|329.2||329.2||329.2||329.2||148
1651236980000|2022-04-29 12:56:20||329.1||329.1||329.1||329.1|0
1651237000000|2022-04-29 12:56:40|329.1|329|329.1|329|329.2|329|329.1|329|3260
1651237030000|2022-04-29 12:57:10||328.9||328.9||328.9||328.9|0
1651237080000|2022-04-29 12:58:00|329||329||329||329||0
1651237140000|2022-04-29 12:59:00|328.9|328.8|329|328.8|329|328.8|328.9|328.8|4339
1651237180000|2022-04-29 12:59:40|328.9||328.9||328.9||328.9||0
1651237200000|2022-04-29 13:00:00|328.8|328.7|328.9|328.7|328.9|328.8|328.8|328.7|166
1651237220000|2022-04-29 13:00:20|329|328.8|329|328.9|329|328.9|329|328.8|2439
1651237260000|2022-04-29 13:01:00||328.8||328.9||328.9||328.8|0
1651237270000|2022-04-29 13:01:10|329.1|329|329|328.9|329.1|329|329|328.9|8524
1651237310000|2022-04-29 13:01:50|329.1|329|329.1|329|329.1|329|329.1|329|43
1651237330000|2022-04-29 13:02:10|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|2356
1651237390000|2022-04-29 13:03:10|329.1|329|329.2|329.1|329.2|329.1|329.1|329|3834
1651237400000|2022-04-29 13:03:20|329.1|329|329.2|329.1|329.2|329.1|329.1|329|663
1651237410000|2022-04-29 13:03:30||329||329||329||329|0
1651237440000|2022-04-29 13:04:00|329.1||329.1||329.1||329.1||0
1651237450000|2022-04-29 13:04:10||328.9||329||329||328.9|0
1651237520000|2022-04-29 13:05:20|329|328.9|329|328.9|329.1|328.9|329|328.9|159
1651237550000|2022-04-29 13:05:50|328.9|328.8|329|328.9|329|328.9|328.9|328.8|5859
1651237600000|2022-04-29 13:06:40|328.9|328.8|328.7|328.6|328.9|328.8|328.7|328.5|4102
1651237610000|2022-04-29 13:06:50|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|2164
1651237620000|2022-04-29 13:07:00||328.6||328.6||328.6||328.6|0
1651237640000|2022-04-29 13:07:20|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.6|10403
1651237690000|2022-04-29 13:08:10||328.5||328.5||328.5||328.5|0
1651237700000|2022-04-29 13:08:20||328.6||328.6||328.6||328.6|0
1651237750000|2022-04-29 13:09:10|328.8|328.7|328.8|328.6|328.8|328.7|328.8|328.6|6283
1651237760000|2022-04-29 13:09:20||328.7||328.7||328.7||328.7|0
1651238050000|2022-04-29 13:14:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|5412
1651238060000|2022-04-29 13:14:20|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|987
1651238090000|2022-04-29 13:14:50|328.7|328.6|328.6|328.5|328.7|328.6|328.6|328.5|1738
1651238150000|2022-04-29 13:15:50|328.7|328.6|328.7|328.5|328.7|328.6|328.6|328.5|1750
1651238160000|2022-04-29 13:16:00||328.6||328.6||328.6||328.6|0
1651238190000|2022-04-29 13:16:30|||||||||5349
1651238210000|2022-04-29 13:16:50|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.3|16782
1651238230000|2022-04-29 13:17:10|328.6||328.5||328.6||328.5||7475
1651238300000|2022-04-29 13:18:20|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|0
1651238340000|2022-04-29 13:19:00|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|9196
1651238360000|2022-04-29 13:19:20|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|2063
1651238380000|2022-04-29 13:19:40|328.4|328.2|328.3|328.2|328.4|328.3|328.3|328.2|4665
1651238430000|2022-04-29 13:20:30|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|0
1651238450000|2022-04-29 13:20:50||328||328.1||328.1||328|0
1651238470000|2022-04-29 13:21:10|||||||||89
1651238480000|2022-04-29 13:21:20|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|2081
1651238500000|2022-04-29 13:21:40|328.2|328.1|328.3|328.1|328.3|328.1|328.2|328.1|1533
1651238520000|2022-04-29 13:22:00|328.2||328.2||328.2||328.2||0
1651238560000|2022-04-29 13:22:40|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|7769
1651238610000|2022-04-29 13:23:30|328.3||328.3||328.3||328.3||0
1651238620000|2022-04-29 13:23:40|328.2||328.2||328.2||328.2||0
1651238680000|2022-04-29 13:24:40|328.3||328.2||328.3||328.2||1835
1651238700000|2022-04-29 13:25:00|328.1|328|328.1|327.9|328.2|328.1|328.1|327.9|16958
1651238770000|2022-04-29 13:26:10||328||327.9||328||327.9|0
1651238810000|2022-04-29 13:26:50|328.2|328|328.1|327.9|328.2|328|328|327.8|30939
1651238820000|2022-04-29 13:27:00|328|328|328|327.9|328.1|328|328|327.9|4728
1651238830000|2022-04-29 13:27:10|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|455
1651238850000|2022-04-29 13:27:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|757
1651238860000|2022-04-29 13:27:40|327.9||327.9||327.9||327.9||0
1651238870000|2022-04-29 13:27:50||327.8||327.7||327.8||327.7|0
1651238890000|2022-04-29 13:28:10|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|0
1651238910000|2022-04-29 13:28:30||327.7||327.7||327.7||327.7|411
1651238930000|2022-04-29 13:28:50||327.6||327.6||327.6||327.6|0
1651238950000|2022-04-29 13:29:10|327.9|327.7|327.9|327.8|327.9|327.8|327.9|327.7|940
1651238960000|2022-04-29 13:29:20|328|327.9|328|327.9|328|327.9|328|327.9|3541
1651238980000|2022-04-29 13:29:40|328.1|328|328|327.9|328.1|328|328|327.9|8623
1651238990000|2022-04-29 13:29:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|12372
1651239000000|2022-04-29 13:30:00|328|327.7|327.9|327.8|328|327.8|327.9|327.7|6812
1651239010000|2022-04-29 13:30:10|328|327.9|328|327.9|328|327.9|328|327.9|0
1651239030000|2022-04-29 13:30:30|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|1570
1651239040000|2022-04-29 13:30:40|327.8|327.7|327.8|327.7|327.8|327.7|327.7|327.6|7734
1651239050000|2022-04-29 13:30:50|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.7|13847
1651239090000|2022-04-29 13:31:30|327.7|327.6|327.7|327.6|327.8|327.6|327.6|327.5|2609
1651239100000|2022-04-29 13:31:40|327.8|327.7|327.9|327.8|328|327.8|327.8|327.7|5485
1651239110000|2022-04-29 13:31:50|327.8|327.7|327.9|327.8|327.9|327.8|327.8|327.7|0
1651239120000|2022-04-29 13:32:00|328||327.9||328||327.9||0
1651239130000|2022-04-29 13:32:10|328||327.9||328||327.9||0
1651239150000|2022-04-29 13:32:30|327.8|327.7|327.6|327.5|327.8|327.7|327.6|327.5|18817
1651239160000|2022-04-29 13:32:40|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|5887
1651239170000|2022-04-29 13:32:50|||||||||230
1651239180000|2022-04-29 13:33:00|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|185
1651239190000|2022-04-29 13:33:10|327.5|327.4|327.5|327.4|327.5|327.4|327.4|327.3|7812
1651239200000|2022-04-29 13:33:20|327.6|327.5|327.6|327.5|327.7|327.5|327.6|327.4|2264
1651239220000|2022-04-29 13:33:40|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.3|1266
1651239230000|2022-04-29 13:33:50|327.7||327.6||327.7||327.6||0
1651239240000|2022-04-29 13:34:00|||||||||500
1651239250000|2022-04-29 13:34:10|327.5|327.4|327.3|327.2|327.5|327.4|327.3|327.2|13723
1651239260000|2022-04-29 13:34:20|||||||||122
1651239300000|2022-04-29 13:35:00|327.2|327.1|327.1|327|327.2|327.1|327.1|327|1112
1651239310000|2022-04-29 13:35:10|||||||||2067
1651239320000|2022-04-29 13:35:20|327|326.9|327.2|327.1|327.2|327.1|327|326.9|11249
1651239330000|2022-04-29 13:35:30|327.1|327|327.2|327.1|327.2|327.1|327.1|327|475
1651239340000|2022-04-29 13:35:40|327.1|327|327.2|327.1|327.3|327.1|327.1|327|5000
1651239350000|2022-04-29 13:35:50|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.1|4000
1651239360000|2022-04-29 13:36:00|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.2|10193
1651239370000|2022-04-29 13:36:10||327.1||327.1||327.2||327.1|0
1651239380000|2022-04-29 13:36:20|327.2|327.2|327.4|327.2|327.4|327.2|327.2|327.2|412
1651239390000|2022-04-29 13:36:30|327.3|327.1|327.3|327.2|327.3|327.2|327.2|327.1|6034
1651239410000|2022-04-29 13:36:50|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|2945
1651239430000|2022-04-29 13:37:10|327.5|327.4|327.5|327.4|327.6|327.4|327.5|327.4|3878
1651239440000|2022-04-29 13:37:20|327.6|327.5|327.6|327.5|327.7|327.5|327.6|327.5|3741
1651239460000|2022-04-29 13:37:40|327.5|327.4|327.5|327.4|327.6|327.4|327.5|327.4|1750
1651239480000|2022-04-29 13:38:00|327.4|327.3|327.3|327.1|327.4|327.3|327.3|327.1|12209
1651239490000|2022-04-29 13:38:10|327.2|327|327.1|326.9|327.2|327.1|327.1|326.9|1881
1651239500000|2022-04-29 13:38:20||327||327||327||326.9|236
1651239510000|2022-04-29 13:38:30||326.9||326.9||327||326.9|0
1651239520000|2022-04-29 13:38:40||327||327||327||327|0
1651239530000|2022-04-29 13:38:50|327|326.9|327|326.9|327.1|326.9|327|326.8|1717
1651239540000|2022-04-29 13:39:00||326.8||326.8||326.9||326.8|0
1651239550000|2022-04-29 13:39:10||326.9||326.9||326.9||326.9|0
1651239560000|2022-04-29 13:39:20|326.9|326.8|327|326.8|327|326.9|326.9|326.8|648
1651239570000|2022-04-29 13:39:30|326.9|326.7|327|326.8|327|326.8|326.8|326.7|7777
1651239590000|2022-04-29 13:39:50|326.9||326.9||327||326.9||0
1651239600000|2022-04-29 13:40:00|327||327||327||326.9||0
1651239610000|2022-04-29 13:40:10|326.9||326.9||326.9||326.9||0
1651239620000|2022-04-29 13:40:20|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|1866
1651239630000|2022-04-29 13:40:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|1787
1651239640000|2022-04-29 13:40:40|||||||||38
1651239660000|2022-04-29 13:41:00|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.5|511
1651239670000|2022-04-29 13:41:10|326.8||326.7||326.8||326.7||0
1651239810000|2022-04-29 13:43:30|326.8|326.7|327|326.8|327|326.9|326.8|326.6|19247
1651239820000|2022-04-29 13:43:40|326.9||326.9||326.9||326.9||0
1651239830000|2022-04-29 13:43:50|327||327||327||327||323
1651239840000|2022-04-29 13:44:00|326.9||326.9||326.9||326.9||0
1651239870000|2022-04-29 13:44:30|326.8|326.7|326.8|326.6|326.8|326.7|326.8|326.6|10459
1651239890000|2022-04-29 13:44:50||326.7||326.7||326.7||326.7|0
1651239910000|2022-04-29 13:45:10||326.6||326.7||326.7||326.6|121
1651239930000|2022-04-29 13:45:30|326.9||326.8||326.9||326.8||2084
1651239940000|2022-04-29 13:45:40|326.7|326.6|326.7|326.6|326.8|326.6|326.7|326.6|6507
1651239950000|2022-04-29 13:45:50|326.6|326.5|326.6|326.5|326.7|326.5|326.6|326.5|5258
1651239960000|2022-04-29 13:46:00|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|3893
1651239970000|2022-04-29 13:46:10|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|1892
1651239980000|2022-04-29 13:46:20|326.7||326.7||326.7||326.7||0
1651239990000|2022-04-29 13:46:30|326.6|326.4|326.6|326.5|326.7|326.5|326.6|326.4|1251
1651240010000|2022-04-29 13:46:50|326.7||326.7||326.7||326.7||0
1651240020000|2022-04-29 13:47:00|326.6|326.4|326.5|326.4|326.6|326.4|326.5|326.4|143
1651240030000|2022-04-29 13:47:10|326.4|326.3|326.5|326.4|326.6|326.4|326.4|326.3|8665
1651240040000|2022-04-29 13:47:20|||||||||123
1651240050000|2022-04-29 13:47:30|326.4|326.3|326.5|326.4|326.5|326.4|326.4|326.3|1876
1651240080000|2022-04-29 13:48:00|326.4|326.3|326.4|326.3|326.4|326.3|326.3|326.2|1863
1651240090000|2022-04-29 13:48:10||326.2||326.3||326.3||326.2|0
1651240110000|2022-04-29 13:48:30|326.3|326.2|326.3|326.2|326.4|326.3|326.3|326.2|3617
1651240120000|2022-04-29 13:48:40||326.1||326.2||326.2||326.1|0
1651240130000|2022-04-29 13:48:50|||||||||35
1651240160000|2022-04-29 13:49:20||326.1||326.2||326.2||326.1|3350
1651240170000|2022-04-29 13:49:30|326.4|326.3|326.4|326.2|326.4|326.3|326.3|326.2|17636
1651240180000|2022-04-29 13:49:40||326.3||326.3||326.3||326.3|0
1651240200000|2022-04-29 13:50:00|326.5|326.4|326.4|326.3|326.5|326.4|326.4|326.3|20412
1651240210000|2022-04-29 13:50:10|326.5|326.4|326.7|326.5|326.7|326.5|326.5|326.4|10488
1651240220000|2022-04-29 13:50:20|326.6|326.6|326.6|326.5|326.7|326.6|326.6|326.5|5100
1651240230000|2022-04-29 13:50:30|326.5|326.4|326.5|326.4|326.6|326.4|326.5|326.4|5317
1651240260000|2022-04-29 13:51:00|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|6866
1651240270000|2022-04-29 13:51:10|326.5|326.4|326.6|326.4|326.6|326.4|326.5|326.4|0
1651240280000|2022-04-29 13:51:20|326.5||326.5||326.5||326.5||0
1651240350000|2022-04-29 13:52:30|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.4|2317
1651240360000|2022-04-29 13:52:40|326.8|326.7|326.9|326.8|327.1|327|326.8|326.7|24269
1651240390000|2022-04-29 13:53:10|327|326.9|327.1|327|327.1|327|327|326.9|16481
1651240400000|2022-04-29 13:53:20|327.2|327.1|327|326.9|327.2|327.1|326.9|326.8|22048
1651240430000|2022-04-29 13:53:50|327.1|327|327.1|327|327.1|327|327.1|327|1169
1651240440000|2022-04-29 13:54:00|327.2|327.1|327.3|327.2|327.3|327.2|327.2|327.1|6815
1651240450000|2022-04-29 13:54:10|327.4|327.3|327.3|327.1|327.4|327.3|327.2|327.1|2144
1651240460000|2022-04-29 13:54:20|327.2|327.2|327.3|327.2|327.4|327.2|327.2|327.1|7405
1651240470000|2022-04-29 13:54:30|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.2|2751
1651240480000|2022-04-29 13:54:40|327.2|327.1|327.3|327.2|327.3|327.2|327.2|327.1|3946
1651240540000|2022-04-29 13:55:40|327.2|327.1|327.1|327|327.2|327.1|327.1|327|10997
1651240550000|2022-04-29 13:55:50||326.9||327||327||326.9|400
1651240560000|2022-04-29 13:56:00|327.2|327.1|327|326.9|327.2|327.1|327|326.9|3338
1651240570000|2022-04-29 13:56:10|327.1|327|327.1|326.9|327.1|327|327|326.9|3918
1651240580000|2022-04-29 13:56:20||327||327||327||326.9|145
1651240600000|2022-04-29 13:56:40|327.2|327.1|327.3|327.2|327.4|327.2|327.2|327.1|16367
1651240610000|2022-04-29 13:56:50|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327.1|2069
1651240620000|2022-04-29 13:57:00|327.2||327.2||327.3||327.2||0
1651240640000|2022-04-29 13:57:20|327.3|327.2|327.4|327.3|327.4|327.3|327.3|327.2|2583
1651240650000|2022-04-29 13:57:30|327.5||327.4||327.5||327.4||0
1651240660000|2022-04-29 13:57:40|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|533
1651240670000|2022-04-29 13:57:50|327.6|327.5|327.5|327.3|327.6|327.5|327.4|327.3|6624
1651240680000|2022-04-29 13:58:00|327.6|327.4|327.5|327.4|327.7|327.5|327.5|327.4|16493
1651240690000|2022-04-29 13:58:10|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|632
1651240700000|2022-04-29 13:58:20|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|0
1651240730000|2022-04-29 13:58:50|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|6799
1651240770000|2022-04-29 13:59:30|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.4|49
1651240790000|2022-04-29 13:59:50|327.7|327.6|328|327.8|328|327.8|327.7|327.6|4682
1651240800000|2022-04-29 14:00:00|327.9|327.7|327.9|327.8|327.9|327.8|327.8|327.7|475
1651240810000|2022-04-29 14:00:10|327.8|327.7|328.1|328|328.2|328|327.8|327.7|17755
1651240820000|2022-04-29 14:00:20|328.2||328.2||328.2||328.2||0
1651240830000|2022-04-29 14:00:30|328.1|327.9|328|327.9|328.1|327.9|328|327.8|12959
1651240850000|2022-04-29 14:00:50|328.1||328.1||328.1||328.1||0
1651240860000|2022-04-29 14:01:00|328|328|328.1|327.9|328.1|328|328|327.9|5382
1651240870000|2022-04-29 14:01:10|328|327.8|328|327.9|328|327.9|327.9|327.7|1346
1651240890000|2022-04-29 14:01:30|327.9|327.8|327.9|327.7|327.9|327.8|327.8|327.7|5284
1651240900000|2022-04-29 14:01:40|328|327.8|327.8|327.7|328|327.8|327.8|327.7|11635
1651240910000|2022-04-29 14:01:50|327.9|327.8|327.9|327.8|327.9|327.8|327.8|327.7|6422
1651240920000|2022-04-29 14:02:00|328||327.9||328||327.9||1260
1651240930000|2022-04-29 14:02:10|328|328|328.3|328.1|328.3|328.1|328|328|2308
1651240940000|2022-04-29 14:02:20|328.2|328.2|328.4|328.2|328.4|328.2|328.2|328.2|785
1651240950000|2022-04-29 14:02:30|328.3|328.3|328.4|328.2|328.4|328.3|328.3|328.2|1800
1651240960000|2022-04-29 14:02:40|328.3|328.1|328.2|328.1|328.3|328.1|328.2|328.1|1015
1651240980000|2022-04-29 14:03:00|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|4956
1651240990000|2022-04-29 14:03:10|328.4|328.3|328.2|328.1|328.4|328.3|328.2|328.1|8481
1651241000000|2022-04-29 14:03:20|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|1700
1651241010000|2022-04-29 14:03:30|328.3|328.2|328.3|328.1|328.3|328.2|328.2|328.1|1750
1651241020000|2022-04-29 14:03:40|328.2|328.2|328.3|328.2|328.3|328.2|328.2|328.1|1675
1651241030000|2022-04-29 14:03:50|328.2|328.1|328.2|328.1|328.3|328.2|328.2|328.1|305
1651241040000|2022-04-29 14:04:00|328.1|328|328.2|328.1|328.2|328.1|328.1|328|1901
1651241070000|2022-04-29 14:04:30|328.1|328|328.2|328|328.2|328.1|328.1|328|1355
1651241080000|2022-04-29 14:04:40|328.1|327.9|328.1|328|328.2|328|328|327.9|1305
1651241090000|2022-04-29 14:04:50|328|327.9|328.2|328|328.2|328|328|327.9|1900
1651241110000|2022-04-29 14:05:10|328.1||328.1||328.2||328.1||0
1651241140000|2022-04-29 14:05:40|328|327.9|328|327.9|328.1|327.9|328|327.9|356
1651241150000|2022-04-29 14:05:50|328.1|328|328.2|328.1|328.3|328.1|328|328|469
1651241160000|2022-04-29 14:06:00|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|845
1651241170000|2022-04-29 14:06:10|328.3||328.3||328.4||328.3||0
1651241190000|2022-04-29 14:06:30|328.2|328.1|328.4|328.2|328.4|328.2|328.2|328.1|7692
1651241200000|2022-04-29 14:06:40|328.3||328.3||328.3||328.3||0
1651241210000|2022-04-29 14:06:50|328.2|328.1|328.2|328|328.2|328.1|328.2|328|281
1651241220000|2022-04-29 14:07:00|328.3|328.1|328.3|328.1|328.3|328.2|328.3|328|0
1651241230000|2022-04-29 14:07:10||328.2||328.1||328.2||328.1|0
1651241240000|2022-04-29 14:07:20|328.2|328.2|328.2|328.1|328.2|328.2|328.2|328.1|0
1651241250000|2022-04-29 14:07:30|328.3||328.2||328.3||328.2||0
1651241270000|2022-04-29 14:07:50|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|0
1651241280000|2022-04-29 14:08:00|328.4||328.3||328.4||328.3||5578
1651241290000|2022-04-29 14:08:10|328.4|328.3|328.4|328.3|328.4|328.3|328.3|328.3|196
1651241300000|2022-04-29 14:08:20|328.3|328.2|328.2|328|328.3|328.2|328.2|328|6700
1651241310000|2022-04-29 14:08:30||328.1||328.1||328.1||328.1|138
1651241320000|2022-04-29 14:08:40|328.3|328.2|328.3|328.2|328.3|328.2|328.2|328.2|1675
1651241330000|2022-04-29 14:08:50|328.4||328.3||328.4||328.3||9022
1651241340000|2022-04-29 14:09:00|328.4|328.1|328.3|328.1|328.4|328.1|328.2|328.1|3342
1651241350000|2022-04-29 14:09:10|328.2||328.2||328.2||328.2||0
1651241360000|2022-04-29 14:09:20|||||||||161
1651241380000|2022-04-29 14:09:40|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|3905
1651241390000|2022-04-29 14:09:50|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|0
1651241400000|2022-04-29 14:10:00|328.2|328.1|328.3|328.2|328.4|328.2|328.2|328.1|1093
1651241420000|2022-04-29 14:10:20|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.2|783
1651241440000|2022-04-29 14:10:40|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|3642
1651241450000|2022-04-29 14:10:50|328.5|328.4|328.5|328.4|328.5|328.4|328.4|328.3|4383
1651241460000|2022-04-29 14:11:00|328.4|328.3|328.4|328.3|328.5|328.4|328.4|328.3|3266
1651241470000|2022-04-29 14:11:10|328.5|328.4|328.6|328.4|328.6|328.4|328.5|328.3|1750
1651241480000|2022-04-29 14:11:20||328.5||328.5||328.5||328.4|0
1651241490000|2022-04-29 14:11:30|328.7|328.6|328.6|328.5|328.7|328.6|328.6|328.5|440
1651241510000|2022-04-29 14:11:50|328.7|328.6|328.7|328.6|328.8|328.6|328.7|328.6|0
1651241520000|2022-04-29 14:12:00|328.6|328.5|328.6|328.5|328.7|328.6|328.6|328.5|3425
1651241530000|2022-04-29 14:12:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|0
1651241540000|2022-04-29 14:12:20|328.6|328.5|328.6|328.5|328.7|328.5|328.6|328.5|10861
1651241550000|2022-04-29 14:12:30|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|1921
1651241560000|2022-04-29 14:12:40|328.8|328.7|328.8|328.7|328.9|328.8|328.8|328.7|3293
1651241570000|2022-04-29 14:12:50|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|1281
1651241580000|2022-04-29 14:13:00|329|328.9|329|328.9|329.1|329|328.9|328.8|13242
1651241590000|2022-04-29 14:13:10|||||||||2288
1651241620000|2022-04-29 14:13:40|329.1|329|329|328.9|329.1|329|329|328.9|5840
1651241630000|2022-04-29 14:13:50|329.1|329|329.1|329|329.1|329|329.1|329|5131
1651241650000|2022-04-29 14:14:10|329|328.9|329|328.9|329|328.9|328.9|328.8|9637
1651241660000|2022-04-29 14:14:20|328.9|328.8|328.9|328.7|328.9|328.8|328.8|328.7|4458
1651241670000|2022-04-29 14:14:30|328.8|328.8|328.9|328.7|328.9|328.8|328.8|328.7|2513
1651241680000|2022-04-29 14:14:40|328.8||328.8||328.9||328.8||1750
1651241690000|2022-04-29 14:14:50|||||||||263
1651241700000|2022-04-29 14:15:00|||||||||231
1651241710000|2022-04-29 14:15:10|328.9|328.8|328.8|328.7|329|328.9|328.8|328.7|1455
1651241720000|2022-04-29 14:15:20||328.6||328.6||328.6||328.6|2359
1651241730000|2022-04-29 14:15:30|328.7||328.7||328.7||328.7||0
1651241740000|2022-04-29 14:15:40|328.8||328.7||328.8||328.7||0
1651241750000|2022-04-29 14:15:50|328.6|328.5|328.7|328.6|328.7|328.6|328.6|328.5|7326
1651241780000|2022-04-29 14:16:20|328.6|328.5|328.6|328.4|328.7|328.6|328.5|328.4|19661
1651241790000|2022-04-29 14:16:30|328.5|328.5|328.7|328.6|328.7|328.6|328.5|328.4|22108
1651241800000|2022-04-29 14:16:40|328.8|328.7|328.8|328.6|328.9|328.7|328.8|328.6|10637
1651241810000|2022-04-29 14:16:50|328.9|328.7|328.9|328.8|329|328.8|328.9|328.7|1750
1651241820000|2022-04-29 14:17:00|329|328.9|328.9|328.7|329|328.9|328.8|328.7|22110
1651241830000|2022-04-29 14:17:10|329|328.8|328.9|328.8|329|328.8|328.7|328.6|12832
1651241840000|2022-04-29 14:17:20|329|328.9|329|328.9|329|328.9|328.9|328.8|0
1651241870000|2022-04-29 14:17:50|329.1|329|329.1|328.9|329.2|329.1|329|328.9|28067
1651241880000|2022-04-29 14:18:00|329|329|329.1|329|329.1|329|329|328.9|6037
1651241910000|2022-04-29 14:18:30|329|328.9|329.1|329|329.1|329|329|328.9|9105
1651241930000|2022-04-29 14:18:50|329|328.9|329|328.9|329.1|328.9|329|328.9|1780
1651241940000|2022-04-29 14:19:00||328.8||328.8||328.8||328.8|3356
1651241950000|2022-04-29 14:19:10||328.9||328.9||328.9||328.8|1254
1651241960000|2022-04-29 14:19:20|329.1|329|329.1|329|329.2|329.1|329.1|329|980
1651241970000|2022-04-29 14:19:30|329.2|329.1|329.1|329|329.2|329.1|329.1|329|1654
1651241990000|2022-04-29 14:19:50|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|0
1651242000000|2022-04-29 14:20:00|329.1|329|329.1|329|329.1|329|329.1|329|3956
1651242010000|2022-04-29 14:20:10|329.2|329.1|329.1|329|329.2|329.1|329.1|329|3937
1651242020000|2022-04-29 14:20:20|329.2|329.1|329.2|329|329.2|329.1|329.2|329|5750
1651242030000|2022-04-29 14:20:30|329.3|329.1|329.1|328.9|329.3|329.2|329|328.9|37624
1651242040000|2022-04-29 14:20:40|329|329|329.1|329|329.1|329|329|329|0
1651242070000|2022-04-29 14:21:10|329|328.9|329|328.9|329|328.9|329|328.9|4323
1651242100000|2022-04-29 14:21:40|328.9|328.8|329|328.8|329|328.9|328.9|328.8|4463
1651242110000|2022-04-29 14:21:50||328.9||328.9||328.9||328.9|204
1651242120000|2022-04-29 14:22:00|328.9|328.8|328.9|328.7|329|328.9|328.8|328.7|5403
1651242130000|2022-04-29 14:22:10|328.8|328.8|328.8|328.7|328.9|328.8|328.8|328.7|1750
1651242140000|2022-04-29 14:22:20||328.6||328.7||328.7||328.6|296
1651242170000|2022-04-29 14:22:50|328.9|328.8|329|328.8|329|328.8|328.9|328.7|6071
1651242180000|2022-04-29 14:23:00|328.9||328.9||329||328.9||0
1651242190000|2022-04-29 14:23:10|328.8|328.7|328.9|328.8|329|328.8|328.8|328.7|24172
1651242210000|2022-04-29 14:23:30|328.8|328.7|328.9|328.8|328.9|328.8|328.8|328.7|6477
1651242220000|2022-04-29 14:23:40|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|340
1651242230000|2022-04-29 14:23:50|||||||||324
1651242240000|2022-04-29 14:24:00|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.7|1452
1651242280000|2022-04-29 14:24:40|||||||||1750
1651242290000|2022-04-29 14:24:50|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|7995
1651242300000|2022-04-29 14:25:00||328.8||328.8||328.8||328.8|0
1651242320000|2022-04-29 14:25:20|329|328.9|329|328.9|329|328.9|328.9|328.8|13049
1651242330000|2022-04-29 14:25:30|328.9|328.8|328.9|328.8|329|328.9|328.9|328.8|6827
1651242350000|2022-04-29 14:25:50|329|328.9|329|328.9|329|328.9|329|328.9|0
1651242370000|2022-04-29 14:26:10|329.1|329|329.1|329|329.1|329|329|328.9|5145
1651242420000|2022-04-29 14:27:00|329|328.9|328.9|328.8|329|328.9|328.9|328.8|17008
1651242430000|2022-04-29 14:27:10|328.8|328.7|328.9|328.7|328.9|328.8|328.8|328.7|13129
1651242440000|2022-04-29 14:27:20|328.8|328.8|328.9|328.8|328.9|328.8|328.8|328.8|0
1651242490000|2022-04-29 14:28:10|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|6951
1651242500000|2022-04-29 14:28:20|328.7|328.6|328.8|328.7|328.8|328.7|328.7|328.6|3138
1651242510000|2022-04-29 14:28:30|||||||||208
1651242520000|2022-04-29 14:28:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|1528
1651242540000|2022-04-29 14:29:00|||||||||195
1651242560000|2022-04-29 14:29:20|328.6|328.5|328.5|328.4|328.7|328.5|328.4|328.3|13611
1651242570000|2022-04-29 14:29:30|||||||||194
1651242580000|2022-04-29 14:29:40|328.4|328.3|328.4|328.3|328.5|328.4|328.4|328.3|3161
1651242590000|2022-04-29 14:29:50|328.3|328.2|328.3|328.2|328.3|328.2|328.2|328.1|2372
1651242600000|2022-04-29 14:30:00|328.2|328.1|328.2|328.1|328.3|328.2|328.1|328|25321
1651242610000|2022-04-29 14:30:10|328.1|328|328.3|328.1|328.3|328.2|328.1|328|6016
1651242620000|2022-04-29 14:30:20||328.2||328.1||328.2||328.1|0
1651242640000|2022-04-29 14:30:40|328.2||328.3||328.3||328.2||0
1651242660000|2022-04-29 14:31:00|328.4|328.2|328.4|328.2|328.4|328.3|328.3|328.2|4719
1651242680000|2022-04-29 14:31:20|328.3|328.3|328.2|328.1|328.4|328.3|328.2|328.1|19380
1651242690000|2022-04-29 14:31:30|328.3||328.3||328.3||328.2||324
1651242700000|2022-04-29 14:31:40|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|928
1651242710000|2022-04-29 14:31:50|328.3|328.1|328.2|328.1|328.3|328.1|328.2|328.1|12124
1651242720000|2022-04-29 14:32:00|328.3||328.2||328.3||328.2||4015
1651242730000|2022-04-29 14:32:10|328.1|328|328.2|328.1|328.2|328.1|328.1|328|2300
1651242740000|2022-04-29 14:32:20|328.1|328|328|327.9|328.1|328|328|327.9|817
1651242750000|2022-04-29 14:32:30|328.1|328|328|327.9|328.1|328|328|327.9|1802
1651242760000|2022-04-29 14:32:40|327.9|327.8|328.1|327.9|328.1|327.9|327.9|327.8|2883
1651242770000|2022-04-29 14:32:50|328|328|328|327.9|328|328|328|327.9|1750
1651242780000|2022-04-29 14:33:00|328.1||328.1||328.1||328||0
1651242790000|2022-04-29 14:33:10|328|328|328.1|327.9|328.1|328|328|327.9|1675
1651242800000|2022-04-29 14:33:20|328||328||328||328||0
1651242900000|2022-04-29 14:35:00|327.9|327.8|328|327.8|328|327.8|327.8|327.7|27098
1651242910000|2022-04-29 14:35:10|327.9|327.9|327.9|327.7|327.9|327.9|327.9|327.7|0
1651242930000|2022-04-29 14:35:30|327.8|327.8|327.9|327.7|327.9|327.8|327.8|327.6|46
1651242940000|2022-04-29 14:35:40||327.8||327.8||327.8||327.7|0
1651242950000|2022-04-29 14:35:50|328|327.9|328|327.9|328|327.9|328|327.9|3076
1651242960000|2022-04-29 14:36:00||327.8||327.8||327.8||327.8|0
1651242970000|2022-04-29 14:36:10|327.9|327.9|328|327.9|328|327.9|327.9|327.9|1750
1651242990000|2022-04-29 14:36:30|328.1|328|328.1|328|328.1|328|328.1|328|3187
1651243020000|2022-04-29 14:37:00|328.2|328.1|328.2|328|328.2|328.1|328.2|328|5946
1651243030000|2022-04-29 14:37:10|328.1||328.1||328.1||328.1||0
1651243040000|2022-04-29 14:37:20|328.2|328.1|328.2|328|328.2|328.1|328.1|328|1750
1651243050000|2022-04-29 14:37:30|328.1||328.2||328.2||328.1||0
1651243070000|2022-04-29 14:37:50||328.1||328||328.1||328|0
1651243080000|2022-04-29 14:38:00|328.3|328.1|328.1|328|328.3|328.1|328.1|328|4121
1651243100000|2022-04-29 14:38:20|328|327.9|328.1|327.9|328.1|327.9|328|327.9|8888
1651243110000|2022-04-29 14:38:30||328||328||328||328|0
1651243120000|2022-04-29 14:38:40|328|327.9|328|327.9|328|328|328|327.9|0
1651243130000|2022-04-29 14:38:50|||||||||1083
1651243150000|2022-04-29 14:39:10|328.1|328|328.1|328|328.1|328|328.1|327.9|0
1651243160000|2022-04-29 14:39:20|328.2|328.1|328|327.9|328.2|328.1|328|327.9|14302
1651243170000|2022-04-29 14:39:30|328.1|328|328.1|327.9|328.1|328|328.1|327.9|0
1651243180000|2022-04-29 14:39:40||328||328||328||328|0
1651243190000|2022-04-29 14:39:50|328.2||328.2||328.2||328.2||0
1651243200000|2022-04-29 14:40:00|328.1||328.1||328.2||328.1||0
1651243210000|2022-04-29 14:40:10|328.2||328.1||328.2||328.1||0
1651243310000|2022-04-29 14:41:50|328|327.9|328.2|328.1|328.2|328.1|328|327.9|32290
1651243350000|2022-04-29 14:42:30|||||||||10
1651243480000|2022-04-29 14:44:40|||||||||2922
1651243520000|2022-04-29 14:45:20|328.1|328|328.1|328|328.1|328|328|327.9|28389
1651243560000|2022-04-29 14:46:00|328.2|328.1|328.2|328.1|328.2|328.1|328.1|328|4442
1651243620000|2022-04-29 14:47:00|328.1|328|328|327.9|328.1|328|328|327.9|1385
1651243630000|2022-04-29 14:47:10|328.1|328|328.1|327.9|328.1|328|328.1|327.9|3979
1651243640000|2022-04-29 14:47:20|328|328|328.1|328|328.1|328|328|328|3601
1651243680000|2022-04-29 14:48:00|328|327.9|328.1|327.9|328.1|328|328|327.9|5047
1651243690000|2022-04-29 14:48:10||328||328||328||328|0
1651243700000|2022-04-29 14:48:20||327.9||328||328||327.9|0
1651243710000|2022-04-29 14:48:30||327.9||328||328||327.9|0
1651243740000|2022-04-29 14:49:00|328.2|328.1|328.2|328|328.2|328.1|328.2|328|6156
1651243750000|2022-04-29 14:49:10|328.1|328.1|328.2|328|328.2|328.1|328.1|328|4061
1651243770000|2022-04-29 14:49:30||328.1||328.1||328.1||328.1|0
1651243790000|2022-04-29 14:49:50|||||||||300
1651243800000|2022-04-29 14:50:00|328.1|328|328.1|328|328.2|328|328.1|328|15636
1651243810000|2022-04-29 14:50:10|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328|1750
1651243880000|2022-04-29 14:51:20|328.3||328.2||328.3||328.2||12275
1651243890000|2022-04-29 14:51:30|328.3||328.2||328.3||328.2||3369
1651243910000|2022-04-29 14:51:50|||||||||38
1651243950000|2022-04-29 14:52:30|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|11870
1651243960000|2022-04-29 14:52:40|328.1|328|328|327.9|328.2|328.1|328|327.9|26683
1651243970000|2022-04-29 14:52:50|||||||||305
1651244070000|2022-04-29 14:54:30|328.1|328|328.2|328.1|328.2|328.1|328.1|328|3675
1651244100000|2022-04-29 14:55:00|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|2956
1651244270000|2022-04-29 14:57:50|||||||||2541
1651244300000|2022-04-29 14:58:20|||||||||1461
1651244310000|2022-04-29 14:58:30|328.2|328.1|328.3|328.1|328.3|328.1|328.2|328.1|13049
1651244320000|2022-04-29 14:58:40|328.4|328.2|328.4|328.3|328.4|328.3|328.4|328.2|14126
1651244360000|2022-04-29 14:59:20|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|6106
1651244410000|2022-04-29 15:00:10|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|15496
1651244420000|2022-04-29 15:00:20|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|1750
1651244430000|2022-04-29 15:00:30|328.2|328.2|328.2|328.1|328.3|328.2|328.2|328.1|627
1651244440000|2022-04-29 15:00:40|328.1|328|328.2|328.1|328.2|328.1|328.1|328|0
1651244480000|2022-04-29 15:01:20||328||328||328||328|0
1651244510000|2022-04-29 15:01:50||328.1||328||328.1||328|0
1651244520000|2022-04-29 15:02:00||328.1||328.1||328.1||328|0
1651244530000|2022-04-29 15:02:10|328.1|328|328.1|328|328.1|328|328.1|328|0
1651244570000|2022-04-29 15:02:50|328|327.9|328.1|328|328.1|328|328|327.9|2983
1651244610000|2022-04-29 15:03:30|328.2|328.1|328.1|328|328.2|328.1|328.1|328|1951
1651244630000|2022-04-29 15:03:50|328|327.9|328|327.9|328|327.9|328|327.9|2464
1651244670000|2022-04-29 15:04:30|328.1|328|328|327.8|328.1|328|327.9|327.8|5116
1651244680000|2022-04-29 15:04:40||327.9||327.9||327.9||327.9|0
1651244700000|2022-04-29 15:05:00|328.1|328|328.1|328|328.1|328|328.1|327.9|300
1651244720000|2022-04-29 15:05:20|||||||||4785
1651244850000|2022-04-29 15:07:30||327.9||328||328||327.9|680
1651244920000|2022-04-29 15:08:40|328|327.9|328|327.9|328.1|327.9|328|327.9|1924
1651244930000|2022-04-29 15:08:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|1132
1651244940000|2022-04-29 15:09:00|328|327.9|327.9|327.8|328|327.9|327.8|327.7|49977
1651244960000|2022-04-29 15:09:20|328|327.9|328|327.9|328|327.9|327.9|327.8|6806
1651245000000|2022-04-29 15:10:00|327.9|327.8|328|327.9|328|327.9|327.9|327.8|6529
1651245060000|2022-04-29 15:11:00|327.9|327.8|328|327.9|328|327.9|327.9|327.8|2701
1651245130000|2022-04-29 15:12:10|327.9|327.8|328|327.8|328|327.9|327.9|327.8|3425
1651245140000|2022-04-29 15:12:20|327.9|327.9|328.1|327.9|328.1|328|327.9|327.9|17970
1651245150000|2022-04-29 15:12:30||328||328||328||327.9|0
1651245240000|2022-04-29 15:14:00|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328|3914
1651245260000|2022-04-29 15:14:20|328.1|328|328.1|328|328.1|328|328.1|328|4235
1651245280000|2022-04-29 15:14:40|328.2||328.2||328.2||328.1||1750
1651245290000|2022-04-29 15:14:50|328.1||328.1||328.1||328.1||0
1651245300000|2022-04-29 15:15:00|328.2|328.1|328.2|328|328.2|328.1|328.1|328|1821
1651245310000|2022-04-29 15:15:10|328.1||328.1||328.1||328.1||0
1651245390000|2022-04-29 15:16:30|328|327.9|328|327.9|328|327.9|328|327.9|3073
1651245450000|2022-04-29 15:17:30|328.1|328|328.1|328|328.1|328|328.1|327.9|17631
1651245510000|2022-04-29 15:18:30|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328|7528
1651245570000|2022-04-29 15:19:30|328.1|328|328.1|328|328.1|328|328.1|328|5045
1651245580000|2022-04-29 15:19:40|328|327.9|328.1|328|328.1|328|328|327.9|1211
1651245590000|2022-04-29 15:19:50||327.9||328||328||327.9|0
1651245600000|2022-04-29 15:20:00||327.9||327.9||327.9||327.9|382
1651245610000|2022-04-29 15:20:10||328||328||328||327.9|100
1651245620000|2022-04-29 15:20:20|328|327.9|328|327.9|328.1|327.9|328|327.9|3548
1651245630000|2022-04-29 15:20:30|328.1||328||328.1||328||0
1651245640000|2022-04-29 15:20:40|328.1||328.1||328.1||328||878
1651245650000|2022-04-29 15:20:50|328||328||328.1||328||0
1651245680000|2022-04-29 15:21:20|328.1|328|328.1|328|328.1|328|328.1|328|3932
1651245690000|2022-04-29 15:21:30|328|327.9|328.1|328|328.1|328|328|327.9|2816
1651245700000|2022-04-29 15:21:40|328|327.9|328|327.9|328.1|328|328|327.9|14480
1651245720000|2022-04-29 15:22:00|327.9|327.8|328|327.9|328|327.9|327.8|327.7|11102
1651245730000|2022-04-29 15:22:10|||||||||500
1651245780000|2022-04-29 15:23:00|328.1|328|328.1|327.9|328.1|328|328|327.9|27768
1651245790000|2022-04-29 15:23:10|328|328|328|327.9|328.1|328|328|327.9|4544
1651245800000|2022-04-29 15:23:20|327.9|327.8|328|327.9|328|327.9|327.9|327.8|6878
1651245810000|2022-04-29 15:23:30|328.1||328||328.1||328||0
1651245840000|2022-04-29 15:24:00||327.8||327.9||327.9||327.8|5395
1651245850000|2022-04-29 15:24:10|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|1875
1651245870000|2022-04-29 15:24:30|328|327.9|327.9|327.8|328|327.9|327.9|327.8|7466
1651245890000|2022-04-29 15:24:50|||||||||107
1651245900000|2022-04-29 15:25:00|327.8|327.7|328|327.8|328|327.9|327.8|327.7|6810
1651245910000|2022-04-29 15:25:10||327.9||327.9||327.9||327.9|0
1651245920000|2022-04-29 15:25:20|||||||||1547
1651245930000|2022-04-29 15:25:30|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|5077
1651245940000|2022-04-29 15:25:40|327.8|327.7|328|327.8|328|327.8|327.8|327.7|1743
1651245960000|2022-04-29 15:26:00|327.9|327.7|327.9|327.8|328|327.8|327.8|327.7|14802
1651246000000|2022-04-29 15:26:40|327.8|327.7|327.9|327.7|327.9|327.8|327.8|327.7|31883
1651246010000|2022-04-29 15:26:50|327.8|327.8|327.9|327.8|327.9|327.8|327.8|327.7|7265
1651246020000|2022-04-29 15:27:00|327.8|327.7|327.8|327.7|327.9|327.8|327.8|327.7|6010
1651246030000|2022-04-29 15:27:10|327.9|327.8|327.9|327.8|327.9|327.8|327.8|327.8|7214
1651246050000|2022-04-29 15:27:30|328||327.9||328||327.9||6020
1651246070000|2022-04-29 15:27:50|328||327.9||328||327.9||2728
1651246080000|2022-04-29 15:28:00|328|327.9|328.1|327.9|328.1|328|328|327.9|15366
1651246090000|2022-04-29 15:28:10|328||328.1||328.1||328||0
1651246100000|2022-04-29 15:28:20||328||327.9||328||327.9|6
1651246120000|2022-04-29 15:28:40|328|327.8|328.1|328|328.1|328|328|327.8|12832
1651246130000|2022-04-29 15:28:50|328.2|328.1|328.2|328.1|328.3|328.2|328.2|328.1|24125
1651246140000|2022-04-29 15:29:00|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|8914
1651246150000|2022-04-29 15:29:10|328.4|328.1|328.5|328.4|328.6|328.5|328.4|328.1|25264
1651246160000|2022-04-29 15:29:20||328.3||328.3||328.3||328.3|4386
1651246170000|2022-04-29 15:29:30|328.4|328.4|328.5|328.3|328.5|328.4|328.4|328.3|3872
1651246180000|2022-04-29 15:29:40|328.6|328.4|328.7|328.6|328.7|328.6|328.6|328.4|7025
1651246190000|2022-04-29 15:29:50|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|15828
1651474820000|2022-05-02 07:00:20|327.5|327.4|327.5|327.2|327.9|327.4|326.9|326.6|123258
1651474830000|2022-05-02 07:00:30|327.3|327|327.1|326.8|327.3|327.2|327.1|326.8|9676
1651474840000|2022-05-02 07:00:40|327.2|327|327.3|327|327.5|327.2|327.2|327|3069
1651474880000|2022-05-02 07:01:20|327.2|326.8|327.2|327.1|327.3|327.1|327.1|326.8|10107
1651474890000|2022-05-02 07:01:30||327||327||327.1||327|6800
1651474900000|2022-05-02 07:01:40|327.3|327.1|327.5|327.3|327.5|327.3|327.3|327.1|3408
1651474910000|2022-05-02 07:01:50|327.4|327.4|327.4|327.2|327.5|327.4|327.4|327.2|16490
1651474920000|2022-05-02 07:02:00|327.5|327.3|327.6|327.4|327.6|327.4|327.5|327.3|7025
1651474930000|2022-05-02 07:02:10|327.7|327.5|327.7|327.4|327.8|327.6|327.7|327.4|7611
1651474940000|2022-05-02 07:02:20|327.8|327.6|328.1|327.8|328.2|328|327.8|327.6|5497
1651474950000|2022-05-02 07:02:30|328|327.7|328|327.7|328|327.7|328|327.7|0
1651474960000|2022-05-02 07:02:40||327.8||327.9||327.9||327.8|5144
1651474970000|2022-05-02 07:02:50|327.9|327.8|327.7|327.4|327.9|327.8|327.7|327.4|2000
1651474990000|2022-05-02 07:03:10||327.5||327.4||327.5||327.4|0
1651475000000|2022-05-02 07:03:20||327.3||327.4||327.4||327.3|0
1651475020000|2022-05-02 07:03:40|327.6|327.3|327.3|327.1|327.6|327.3|327.3|326.9|5612
1651475040000|2022-05-02 07:04:00|327.4|327|327.3|327.2|327.5|327.3|327.3|327|12150
1651475050000|2022-05-02 07:04:10|327.4||327.5||327.5||327.4||55
1651475060000|2022-05-02 07:04:20|327.6|327.4|327.4|327.3|327.7|327.4|327.4|327.2|3242
1651475100000|2022-05-02 07:05:00|327.3|327.2|327.3|327.1|327.4|327.2|327.3|327.1|1125
1651475110000|2022-05-02 07:05:10|327.4|327.2|327.7|327.4|327.7|327.4|327.4|327.2|3078
1651475120000|2022-05-02 07:05:20|327.6|327.3|327.7|327.5|327.7|327.5|327.6|327.3|0
1651475140000|2022-05-02 07:05:40|327.8|327.6|328|327.7|328|327.7|327.8|327.6|1995
1651475160000|2022-05-02 07:06:00|328.1|327.9|328|327.7|328.1|327.9|328|327.7|0
1651475170000|2022-05-02 07:06:10|327.9|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1651475200000|2022-05-02 07:06:40||327.6||327.6||327.6||327.6|0
1651475210000|2022-05-02 07:06:50||327.7||327.7||327.7||327.7|0
1651475220000|2022-05-02 07:07:00|327.8|327.6|327.9|327.6|327.9|327.7|327.8|327.6|0
1651475230000|2022-05-02 07:07:10|327.8||327.9||327.9||327.8||0
1651475240000|2022-05-02 07:07:20|328|327.7|328.1|327.8|328.1|327.8|328|327.7|1332
1651475250000|2022-05-02 07:07:30|328.2|327.9|328.3|328|328.4|328.3|328.2|327.9|4049
1651475280000|2022-05-02 07:08:00|328.2||328.2||328.2||328.2||0
1651475310000|2022-05-02 07:08:30|328.1||328.1||328.1||328.1||0
1651475330000|2022-05-02 07:08:50|||||||||539
1651475340000|2022-05-02 07:09:00|328.2|328.1|328.4|328.1|328.4|328.2|328.2|328.1|59
1651475360000|2022-05-02 07:09:20||328.3||328.3||328.3||328.3|0
1651475370000|2022-05-02 07:09:30|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|2670
1651475400000|2022-05-02 07:10:00|328.4|328.2|328.4|328.1|328.4|328.2|328.4|328.1|1234
1651475410000|2022-05-02 07:10:10|328.3||328.4||328.4||328.3||0
1651475420000|2022-05-02 07:10:20|328.5|328.2|328.5|328.4|328.5|328.4|328.5|328.2|3431
1651475430000|2022-05-02 07:10:30|328.6|328.5|328.6|328.4|328.7|328.5|328.6|328.4|16483
1651475440000|2022-05-02 07:10:40|328.5|328.3|328.5|328.4|328.5|328.4|328.5|328.3|8565
1651475450000|2022-05-02 07:10:50|328.6|328.5|328.9|328.7|328.9|328.7|328.6|328.4|15977
1651475460000|2022-05-02 07:11:00|329|328.6|328.8|328.6|329|328.8|328.8|328.6|11112
1651475470000|2022-05-02 07:11:10|328.7|328.5|328.6|328.4|328.7|328.6|328.6|328.4|6358
1651475480000|2022-05-02 07:11:20||328.3||328.4||328.4||328.3|0
1651475500000|2022-05-02 07:11:40|328.5|328.3|328.4|328.2|328.5|328.3|328.4|328.2|4294
1651475560000|2022-05-02 07:12:40|328.3|328.1|328.2|328.1|328.4|328.1|328|327.8|28817
1651475570000|2022-05-02 07:12:50|328.3|328.2|328.5|328.3|328.5|328.3|328.3|328.2|745
1651475580000|2022-05-02 07:13:00||328.4||328.3||328.4||328.3|0
1651475590000|2022-05-02 07:13:10|328.6|328.4|328.7|328.5|328.7|328.5|328.6|328.4|4506
1651475620000|2022-05-02 07:13:40|328.6|328.4|328.5|328.3|328.6|328.4|328.5|328.3|7135
1651475670000|2022-05-02 07:14:30|328.4|328.2|328.2|327.9|328.4|328.2|328.2|327.9|7471
1651475690000|2022-05-02 07:14:50|328.1|327.8|328.2|328|328.2|328|328|327.7|395
1651475700000|2022-05-02 07:15:00|328.3|328.1|328.3|328.1|328.3|328.2|328.3|328.1|2318
1651475710000|2022-05-02 07:15:10|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.1|5518
1651475740000|2022-05-02 07:15:40|328.3|328.1|328.4|328.2|328.4|328.2|328.2|328.1|16185
1651475770000|2022-05-02 07:16:10|328.5|328.3|328.6|328.3|328.7|328.5|328.5|328.3|7248
1651475780000|2022-05-02 07:16:20|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|5607
1651475790000|2022-05-02 07:16:30|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.1|6111
1651475800000|2022-05-02 07:16:40|328.5|328.3|328.6|328.4|328.6|328.4|328.5|328.3|1213
1651475820000|2022-05-02 07:17:00|328.5||328.5||328.5||328.5||0
1651475830000|2022-05-02 07:17:10|328.6||328.6||328.6||328.6||0
1651475850000|2022-05-02 07:17:30|328.7|328.5|328.5|328.4|328.7|328.6|328.5|328.4|12077
1651475860000|2022-05-02 07:17:40|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|91
1651475870000|2022-05-02 07:17:50|328.3||328.4||328.4||328.3||0
1651475880000|2022-05-02 07:18:00|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1651475910000|2022-05-02 07:18:30|328.4|328.2|328.5|328.3|328.5|328.4|328.4|328.2|0
1651475920000|2022-05-02 07:18:40||328.4||328.4||328.4||328.4|0
1651475930000|2022-05-02 07:18:50|328.6|328.5|328.5|328.3|328.6|328.5|328.5|328.3|5751
1651475950000|2022-05-02 07:19:10|328.6|328.4|328.7|328.5|328.8|328.5|328.6|328.4|652
1651475960000|2022-05-02 07:19:20||328.6||328.6||328.6||328.5|0
1651475970000|2022-05-02 07:19:30|328.8|328.7|328.8|328.6|328.9|328.7|328.7|328.6|13482
1651475980000|2022-05-02 07:19:40|328.7||328.8||328.8||328.7||0
1651476000000|2022-05-02 07:20:00|328.7||328.7||328.7||328.7||0
1651476010000|2022-05-02 07:20:10||328.5||328.6||328.6||328.4|4109
1651476060000|2022-05-02 07:21:00|328.6|328.5|328.7|328.5|328.7|328.6|328.6|328.5|5982
1651476070000|2022-05-02 07:21:10|328.8|328.6|328.9|328.8|328.9|328.8|328.8|328.6|7448
1651476080000|2022-05-02 07:21:20|329|328.9|329.1|329|329.1|329|329|328.9|6250
1651476090000|2022-05-02 07:21:30||328.9||328.9||328.9||328.9|408
1651476100000|2022-05-02 07:21:40|329.2|329|329.2|329|329.4|329.3|329.1|328.9|16926
1651476110000|2022-05-02 07:21:50|329.3|329.1|329.3|329|329.3|329.2|329.3|329|1740
1651476120000|2022-05-02 07:22:00|329.2||329.2||329.2||329.2||0
1651476140000|2022-05-02 07:22:20|329.1|328.9|329.2|329|329.2|329.1|329.1|328.9|14178
1651476150000|2022-05-02 07:22:30|329.1|328.9|329.3|329.2|329.5|329.3|329.1|328.9|8266
1651476160000|2022-05-02 07:22:40|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|2000
1651476170000|2022-05-02 07:22:50||329.3||329.2||329.3||329.2|0
1651476190000|2022-05-02 07:23:10|329.3|329.1|329.3|329|329.3|329.1|329.2|329|5184
1651476200000|2022-05-02 07:23:20|329.2|328.9|329|328.9|329.2|329|329|328.8|13656
1651476210000|2022-05-02 07:23:30|328.9|328.8|329.2|329|329.2|329|328.9|328.7|1182
1651476220000|2022-05-02 07:23:40|329.3|329.1|329.3|329|329.3|329.1|329.3|329|0
1651476230000|2022-05-02 07:23:50||329.1||329.1||329.1||329.1|0
1651476240000|2022-05-02 07:24:00||329.2||329.1||329.2||329.1|0
1651476250000|2022-05-02 07:24:10|329.4|329.2|329.5|329.3|329.6|329.4|329.4|329.2|13265
1651476260000|2022-05-02 07:24:20||329.4||329.4||329.4||329.3|0
1651476280000|2022-05-02 07:24:40|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|237
1651476290000|2022-05-02 07:24:50|329.5||329.5||329.5||329.5||0
1651476300000|2022-05-02 07:25:00|329.4||329.4||329.4||329.4||0
1651476370000|2022-05-02 07:26:10||329.2||329.2||329.2||329.2|199
1651476390000|2022-05-02 07:26:30||329.3||329.3||329.3||329.3|0
1651476400000|2022-05-02 07:26:40|329.5||329.5||329.5||329.5||7
1651476420000|2022-05-02 07:27:00|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|0
1651476430000|2022-05-02 07:27:10|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1651476440000|2022-05-02 07:27:20|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|0
1651476460000|2022-05-02 07:27:40|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1651476470000|2022-05-02 07:27:50|329.4||329.4||329.4||329.4||0
1651476480000|2022-05-02 07:28:00||329.2||329.2||329.2||329.2|400
1651476530000|2022-05-02 07:28:50|329.5||329.5||329.5||329.4||0
1651476540000|2022-05-02 07:29:00|329.4||329.5||329.5||329.4||0
1651476550000|2022-05-02 07:29:10|329.6|329.3|329.6|329.4|329.6|329.5|329.6|329.3|2985
1651476600000|2022-05-02 07:30:00|329.7|329.5|330.3|330.2|330.3|330.2|329.7|329.5|80711
1651476610000|2022-05-02 07:30:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|2710
1651476630000|2022-05-02 07:30:30|330.5|330.4|330.6|330.4|330.7|330.5|330.5|330.4|4312
1651476660000|2022-05-02 07:31:00|330.5|330.3|330.4|330.2|330.5|330.4|330.3|330.1|7134
1651476670000|2022-05-02 07:31:10|330.3|330.1|330.3|330.1|330.4|330.1|330.3|330|3972
1651476690000|2022-05-02 07:31:30|330.4|330.2|330.5|330.4|330.6|330.4|330.4|330.2|7389
1651476710000|2022-05-02 07:31:50|330.6||330.6||330.6||330.6||0
1651476720000|2022-05-02 07:32:00|330.7|330.5|330.7|330.5|330.7|330.6|330.7|330.5|1181
1651476740000|2022-05-02 07:32:20|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|19009
1651476760000|2022-05-02 07:32:40|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.5|20000
1651476780000|2022-05-02 07:33:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|3311
1651476790000|2022-05-02 07:33:10||330.5||330.5||330.5||330.5|0
1651476800000|2022-05-02 07:33:20|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|537
1651476810000|2022-05-02 07:33:30|330.9|330.8|331|330.8|331|330.9|330.9|330.8|11136
1651476840000|2022-05-02 07:34:00|331.1|330.9|331.4|331.1|331.4|331.1|331.1|330.9|927
1651476870000|2022-05-02 07:34:30|331.5|331.2|331.5|331.3|331.5|331.3|331.5|331.2|3530
1651476890000|2022-05-02 07:34:50|331.4|331.2|331.3|331.1|331.5|331.3|331.2|331|13937
1651476900000|2022-05-02 07:35:00|331.2|331|331.3|331|331.3|331.1|331.2|331|0
1651476910000|2022-05-02 07:35:10|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|5489
1651476920000|2022-05-02 07:35:20||331.1||331.1||331.1||331.1|2000
1651476930000|2022-05-02 07:35:30|||||||||314
1651476940000|2022-05-02 07:35:40|331.4|331.2|331.4|331.2|331.4|331.3|331.3|331.1|10290
1651476950000|2022-05-02 07:35:50|331.3|331.1|331.1|330.8|331.3|331.1|331.1|330.8|2218
1651476960000|2022-05-02 07:36:00||330.9||330.9||330.9||330.9|0
1651476970000|2022-05-02 07:36:10|331.2|331|331.3|331|331.3|331|331.2|331|0
1651476990000|2022-05-02 07:36:30|331.2|331.1|331.3|331.2|331.4|331.2|331.2|331.1|9814
1651477000000|2022-05-02 07:36:40||331.1||331.1||331.1||331|510
1651477010000|2022-05-02 07:36:50|331.2|331|331|330.8|331.2|331|331|330.8|1675
1651477030000|2022-05-02 07:37:10||330.9||330.9||330.9||330.9|0
1651477040000|2022-05-02 07:37:20|331.1|331|331|330.7|331.2|331|331|330.7|2004
1651477050000|2022-05-02 07:37:30|330.9|330.6|330.8|330.6|330.9|330.6|330.8|330.6|994
1651477060000|2022-05-02 07:37:40|330.9||330.9||330.9||330.9||0
1651477070000|2022-05-02 07:37:50|330.8||330.8||330.8||330.8||0
1651477090000|2022-05-02 07:38:10|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|403
1651477100000|2022-05-02 07:38:20|330.6|330.4|331|330.7|331|330.7|330.6|330.4|1059
1651477110000|2022-05-02 07:38:30|330.9|330.8|331.3|331.1|331.5|331.3|330.9|330.8|34562
1651477120000|2022-05-02 07:38:40|331.2|331|331|330.8|331.2|331.1|331|330.8|541
1651477130000|2022-05-02 07:38:50|331.1||331.1||331.1||331.1||0
1651477140000|2022-05-02 07:39:00|331.2|330.9|331.1|330.9|331.2|330.9|331.1|330.9|0
1651477160000|2022-05-02 07:39:20|331|330.8|331.1|330.9|331.1|330.9|331|330.8|2724
1651477170000|2022-05-02 07:39:30||330.8||330.8||330.8||330.8|0
1651477180000|2022-05-02 07:39:40||330.9||330.8||330.9||330.8|0
1651477190000|2022-05-02 07:39:50||330.9||330.9||330.9||330.9|0
1651477210000|2022-05-02 07:40:10||331||331||331||331|0
1651477220000|2022-05-02 07:40:20|331|330.9|331|330.7|331|330.9|331|330.7|491
1651477230000|2022-05-02 07:40:30|330.9|330.6|330.8|330.6|330.9|330.6|330.8|330.6|1262
1651477250000|2022-05-02 07:40:50||330.5||330.5||330.5||330.5|0
1651477260000|2022-05-02 07:41:00|330.7|330.4|330.7|330.4|330.7|330.4|330.7|330.4|0
1651477270000|2022-05-02 07:41:10||330.5||330.5||330.5||330.5|0
1651477310000|2022-05-02 07:41:50|330.6|330.4|330.8|330.6|330.8|330.6|330.6|330.4|1995
1651477330000|2022-05-02 07:42:10|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.7|1024
1651477340000|2022-05-02 07:42:20|331||331||331||331||0
1651477360000|2022-05-02 07:42:40|330.9|330.6|330.8|330.7|330.9|330.7|330.8|330.6|4368
1651477370000|2022-05-02 07:42:50|330.9|330.8|331|330.8|331|330.8|330.9|330.7|2355
1651477490000|2022-05-02 07:44:50||330.9||330.9||330.9||330.9|0
1651477500000|2022-05-02 07:45:00|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|536
1651477520000|2022-05-02 07:45:20|331|330.8|331.1|330.9|331.1|330.9|331|330.8|537
1651477530000|2022-05-02 07:45:30|331.2|331|331.2|331|331.2|331|331.2|331|492
1651477550000|2022-05-02 07:45:50|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|4168
1651477590000|2022-05-02 07:46:30|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331|3783
1651477640000|2022-05-02 07:47:20|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|3585
1651477650000|2022-05-02 07:47:30|331.3|331.1|331.4|331.2|331.4|331.2|331.3|331.1|5224
1651477670000|2022-05-02 07:47:50|331.5|331.3|331.4|331.2|331.5|331.3|331.4|331.2|19041
1651477680000|2022-05-02 07:48:00|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|395
1651477690000|2022-05-02 07:48:10||331.2||331.2||331.2||331.2|0
1651477700000|2022-05-02 07:48:20|331.4||331.4||331.4||331.3||0
1651477750000|2022-05-02 07:49:10|331.3||331.3||331.3||331.3||0
1651477760000|2022-05-02 07:49:20||331.1||331.2||331.2||331.1|1250
1651477780000|2022-05-02 07:49:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|511
1651477790000|2022-05-02 07:49:50||331.1||331.2||331.2||331.1|0
1651477810000|2022-05-02 07:50:10||331.1||331.2||331.2||331.1|0
1651477860000|2022-05-02 07:51:00||331.3||331.3||331.3||331.3|0
1651477910000|2022-05-02 07:51:50|331.5||331.4||331.5||331.4||35189
1651477920000|2022-05-02 07:52:00|331.5|331.4|331.4|331.3|331.7|331.6|331.4|331.3|29539
1651477930000|2022-05-02 07:52:10|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|1163
1651477940000|2022-05-02 07:52:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|3214
1651477970000|2022-05-02 07:52:50|331.2|331.1|331.2|331|331.2|331.1|331.2|331|4293
1651477980000|2022-05-02 07:53:00||330.9||330.9||330.9||330.9|0
1651477990000|2022-05-02 07:53:10||331.1||331.1||331.1||330.9|1390
1651478020000|2022-05-02 07:53:40||331||331||331||331|538
1651478030000|2022-05-02 07:53:50||331.1||331.1||331.1||331.1|1806
1651478120000|2022-05-02 07:55:20|||||||||1000
1651478150000|2022-05-02 07:55:50|||||||||260
1651478160000|2022-05-02 07:56:00||331||331||331||331|500
1651478220000|2022-05-02 07:57:00|331.3|331.1|331.3|331.1|331.3|331.2|331.3|331.1|2668
1651478230000|2022-05-02 07:57:10|331.2|331|331|330.8|331.2|331|331|330.8|6143
1651478240000|2022-05-02 07:57:20||330.7||330.8||330.8||330.7|0
1651478250000|2022-05-02 07:57:30|331.1|330.9|330.5|330.3|331.1|330.9|330.5|330.3|54573
1651478260000|2022-05-02 07:57:40|330.4|330.2|330|329.7|330.4|330.2|330|329.7|5520
1651478270000|2022-05-02 07:57:50|329.9|329.8|330|329.8|330|329.8|329.9|329.8|0
1651478280000|2022-05-02 07:58:00|329.9|329.7|329.7|329.5|329.9|329.7|329.7|329.4|25114
1651478290000|2022-05-02 07:58:10|329.6|329.4|329.5|329.3|329.7|329.4|329.4|329.1|20153
1651478300000|2022-05-02 07:58:20|329.4|329.2|329.4|329.1|329.5|329.3|329.4|329|12166
1651478310000|2022-05-02 07:58:30|329.3|329|329.1|328.7|329.3|329|329.1|328.7|5438
1651478320000|2022-05-02 07:58:40|329|328.8|328.6|328.3|329|328.8|328.6|328.2|4881
1651478330000|2022-05-02 07:58:50|328.5|328.4|328.5|328.3|328.7|328.5|328.4|328.2|21896
1651478340000|2022-05-02 07:59:00|328.4|328.2|327.9|327.7|328.5|328.3|327.9|327.6|4466
1651478350000|2022-05-02 07:59:10||327.5||327.2||327.6||327.2|0
1651478360000|2022-05-02 07:59:20|327.8|327.1|327.5|327|327.8|327.1|327.5|327|0
1651478370000|2022-05-02 07:59:30|327.4|327.1|327|326.7|327.4|327.1|327|326.5|66637
1651478380000|2022-05-02 07:59:40|326.9|326.6|326.7|326.3|327|326.6|326.7|326|2279
1651478390000|2022-05-02 07:59:50|326.6|326|327.2|326.5|327.2|326.5|326.6|326|1133
1651478400000|2022-05-02 08:00:00|327.1|326.6|327.1|326.8|327.2|326.9|327.1|326.6|4857
1651478410000|2022-05-02 08:00:10|327|326.7|326.6|326|327|326.7|326.6|326|6446
1651478420000|2022-05-02 08:00:20|326.5|326.3|326.2|326|326.5|326.3|326.2|326|1006
1651478430000|2022-05-02 08:00:30|326.1|325.4|326|325.5|326.1|325.6|326|325.1|355
1651478440000|2022-05-02 08:00:40|326.1|325.6|326.1|325.6|326.2|325.8|326.1|325.5|0
1651478450000|2022-05-02 08:00:50|326.2|325.9|326.2|325.6|326.2|325.9|326.2|325.5|0
1651478460000|2022-05-02 08:01:00|326.1|325.9|326|325.5|326.1|325.9|326|325.5|0
1651478470000|2022-05-02 08:01:10|326.1|325.8|326.1|325.7|326.4|326|326.1|325.7|4092
1651478480000|2022-05-02 08:01:20|326.2||326.3||326.3||326.2||0
1651478500000|2022-05-02 08:01:40||325.9||325.9||325.9||325.9|0
1651478520000|2022-05-02 08:02:00|326.2|325.7|325.8|325.3|326.2|325.7|325.8|325.3|336
1651478530000|2022-05-02 08:02:10|325.6|325.7|325.8|325.4|325.8|325.7|325.6|325.1|217
1651478580000|2022-05-02 08:03:00|325.7|325.5|326|325.5|326|325.5|325.7|325.5|0
1651478590000|2022-05-02 08:03:10|326.1|325.4|326.2|325.9|326.2|325.9|326.1|325.4|0
1651478600000|2022-05-02 08:03:20|326.4|326|326.5|326.3|326.5|326.3|326.3|326|2522
1651478610000|2022-05-02 08:03:30|326.6|326.4|326.5|326.2|326.8|326.4|326.3|326.2|14197
1651478650000|2022-05-02 08:04:10|326.6|326.3|327|326.3|327|326.3|326.6|326.3|15460
1651478670000|2022-05-02 08:04:30|327.1|326.4|327.5|327.1|327.6|327.3|327|326.4|21486
1651478680000|2022-05-02 08:04:40|327.7|327.3|327.5|327.3|327.7|327.4|327.5|327.3|5514
1651478690000|2022-05-02 08:04:50|327.6|327.4|327.7|327.6|328|327.6|327.6|327.4|15184
1651478700000|2022-05-02 08:05:00|327.6|327.4|327.7|327.3|327.7|327.4|327.5|327.3|2549
1651478710000|2022-05-02 08:05:10|327.8|327.5|328.2|327.7|328.2|327.7|327.8|327.5|6721
1651478720000|2022-05-02 08:05:20|328.1||328.2||328.2||328.1||0
1651478730000|2022-05-02 08:05:30||327.8||327.9||327.9||327.8|0
1651478740000|2022-05-02 08:05:40|328.1|327.8|327.9|327.7|328.1|327.8|327.8|327.5|5265
1651478750000|2022-05-02 08:05:50|328|327.8|328.2|327.8|328.2|327.8|328|327.8|0
1651478760000|2022-05-02 08:06:00|328.3|328|329|328.6|329|328.6|328.3|328|3820
1651478770000|2022-05-02 08:06:10|328.9||329||329||328.9||0
1651478820000|2022-05-02 08:07:00|328.8|328.5|328.7|328.5|328.8|328.5|328.6|328.2|176
1651478840000|2022-05-02 08:07:20|328.6|328.2|328.6|328.2|328.6|328.2|328.6|328.2|2012
1651478850000|2022-05-02 08:07:30|328.5||328.5||328.5||328.5||0
1651478860000|2022-05-02 08:07:40|328.4|328.1|328.5|328.2|328.7|328.3|328.3|328|14696
1651478880000|2022-05-02 08:08:00|328.6|328.3|329|328.7|329|328.7|328.6|328.3|13993
1651478890000|2022-05-02 08:08:10|328.9||328.9||328.9||328.9||0
1651478900000|2022-05-02 08:08:20|329||329||329||329||0
1651478910000|2022-05-02 08:08:30|328.9||328.9||328.9||328.9||0
1651478920000|2022-05-02 08:08:40|328.8|328.6|328.8|328.4|328.8|328.6|328.8|328.4|2504
1651478950000|2022-05-02 08:09:10|328.9|328.5|328.9|328.7|329|328.7|328.9|328.5|2333
1651478960000|2022-05-02 08:09:20|329|328.8|329.4|329|329.4|329|329|328.8|7050
1651478990000|2022-05-02 08:09:50|329.6|329.1|329.8|329.4|329.8|329.5|329.6|329.1|27990
1651479000000|2022-05-02 08:10:00|329.7|329.5|329.8|329.5|329.8|329.6|329.7|329.4|9731
1651479010000|2022-05-02 08:10:10|329.9|329.7|331.2|330.8|331.3|330.8|329.9|329.7|132997
1651479020000|2022-05-02 08:10:20|331.3|330.9|331.4|331.2|331.7|331.4|331.1|330.8|87728
1651479030000|2022-05-02 08:10:30|331.3|331.1|331.6|331.3|331.7|331.4|331.3|331|10786
1651479040000|2022-05-02 08:10:40|331.7|331.4|332.3|331.9|332.4|332.2|331.7|331.3|67482
1651479050000|2022-05-02 08:10:50|332.1|331.8|331.8|331.6|332.3|332|331.8|331.3|18016
1651479060000|2022-05-02 08:11:00|331.9|331.7|331.8|331.5|332.1|331.8|331.7|331.5|15588
1651479070000|2022-05-02 08:11:10|331.7|331.4|331.4|331.3|331.8|331.4|331.4|331.3|13564
1651479080000|2022-05-02 08:11:20|331.6|331.4|331.4|331.3|331.6|331.4|331.4|331.3|12638
1651479090000|2022-05-02 08:11:30|331.6||331.4||331.6||331.4||3582
1651479100000|2022-05-02 08:11:40|331.6||331.4||331.6||331.4||4694
1651479110000|2022-05-02 08:11:50|331.6|331.4|331.4|331.3|331.7|331.4|331.4|331.3|7674
1651479130000|2022-05-02 08:12:10|331.3|331.1|331.1|330.9|331.4|331.1|331.1|330.9|15024
1651479140000|2022-05-02 08:12:20|331|330.7|331|330.7|331|330.7|331|330.7|465
1651479150000|2022-05-02 08:12:30|330.9|330.6|330.8|330.5|330.9|330.6|330.7|330.5|8101
1651479160000|2022-05-02 08:12:40||330.6||330.6||330.6||330.6|0
1651479180000|2022-05-02 08:13:00|330.9|330.7|331.1|330.9|331.1|330.9|330.9|330.7|5084
1651479190000|2022-05-02 08:13:10|331.3|331|331.3|331.1|331.4|331.2|331.3|331|3747
1651479200000|2022-05-02 08:13:20|331.2|331|331.1|330.8|331.2|331|331|330.7|3701
1651479210000|2022-05-02 08:13:30|331.2|330.9|331.2|331|331.2|331|331.2|330.9|0
1651479220000|2022-05-02 08:13:40|331.1|330.9|331.3|331.1|331.3|331.1|331.1|330.9|2796
1651479240000|2022-05-02 08:14:00|331.2|331|331.2|330.8|331.2|331|331.1|330.8|12569
1651479250000|2022-05-02 08:14:10|331.1||331.1||331.1||331.1||0
1651479260000|2022-05-02 08:14:20|331|330.7|331|330.7|331|330.7|330.9|330.6|3150
1651479270000|2022-05-02 08:14:30||330.6||330.6||330.6||330.6|0
1651479280000|2022-05-02 08:14:40|330.9||330.9||330.9||330.9||0
1651479290000|2022-05-02 08:14:50|330.8|330.5|330.5|330.2|330.8|330.5|330.5|330.1|2876
1651479300000|2022-05-02 08:15:00|330.4|330.1|329.9|329.7|330.4|330.1|329.9|329.6|2088
1651479310000|2022-05-02 08:15:10|330|329.9|330.4|330.1|330.4|330.1|330|329.9|767
1651479330000|2022-05-02 08:15:30||330.2||330||330.2||330|0
1651479340000|2022-05-02 08:15:40|330.3||330.3||330.4||330.3||0
1651479360000|2022-05-02 08:16:00|330.4|330.2|330.8|330.6|330.8|330.6|330.4|330.2|4550
1651479370000|2022-05-02 08:16:10|330.7|330.4|330.6|330.3|330.7|330.4|330.4|330|11453
1651479380000|2022-05-02 08:16:20|330.5|330.2|330.4|330.1|330.5|330.2|330.4|330.1|10380
1651479390000|2022-05-02 08:16:30|330.5|330.2|330.6|330.3|330.6|330.3|330.5|330.2|472
1651479400000|2022-05-02 08:16:40|330.7|330.4|330.7|330.5|330.7|330.5|330.7|330.4|344
1651479410000|2022-05-02 08:16:50|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1651479420000|2022-05-02 08:17:00|330.9|330.5|330.9|330.5|330.9|330.5|330.9|330.5|0
1651479430000|2022-05-02 08:17:10||330.6||330.5||330.6||330.5|0
1651479450000|2022-05-02 08:17:30|331|330.6|331.2|330.9|331.3|330.9|331|330.6|575
1651479460000|2022-05-02 08:17:40|331.3|331|331.3|331|331.3|331.1|331.3|331|0
1651479470000|2022-05-02 08:17:50|331.4|331.1|331.4|331.2|331.4|331.2|331.4|331.1|531
1651479480000|2022-05-02 08:18:00|331.3|331.1|331.3|331|331.3|331.1|331.2|331|7273
1651479500000|2022-05-02 08:18:20|331.2|330.9|330.9|330.7|331.2|330.9|330.8|330.7|29673
1651479510000|2022-05-02 08:18:30|330.8|330.6|330.7|330.4|330.9|330.7|330.6|330.4|3380
1651479520000|2022-05-02 08:18:40|330.5|330.3|330.6|330.3|330.7|330.4|330.5|330.3|2360
1651479530000|2022-05-02 08:18:50|330.7|330.4|330.7|330.4|330.7|330.4|330.6|330.3|0
1651479540000|2022-05-02 08:19:00|330.8|330.5|330.8|330.5|330.8|330.6|330.8|330.4|4646
1651479550000|2022-05-02 08:19:10|330.7|330.4|330.8|330.6|330.8|330.6|330.7|330.4|0
1651479570000|2022-05-02 08:19:30|330.7|330.5|330.7|330.4|330.7|330.5|330.6|330.4|1881
1651479580000|2022-05-02 08:19:40|330.6|330.5|330.8|330.5|330.8|330.5|330.6|330.5|200
1651479590000|2022-05-02 08:19:50||330.6||330.6||330.6||330.6|584
1651479600000|2022-05-02 08:20:00|330.7|330.5|330.7|330.4|330.7|330.5|330.7|330.4|1513
1651479610000|2022-05-02 08:20:10|330.8|330.5|330.8|330.6|330.8|330.6|330.8|330.5|0
1651479620000|2022-05-02 08:20:20|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.6|3472
1651479630000|2022-05-02 08:20:30|330.8|330.6|330.6|330.4|330.8|330.6|330.6|330.4|3375
1651479640000|2022-05-02 08:20:40|330.5||330.6||330.6||330.5||1
1651479670000|2022-05-02 08:21:10|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1651479690000|2022-05-02 08:21:30|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|1551
1651479710000|2022-05-02 08:21:50|330.7|330.5|330.7|330.4|330.7|330.5|330.6|330.4|0
1651479730000|2022-05-02 08:22:10||330.5||330.5||330.5||330.5|0
1651479770000|2022-05-02 08:22:50|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|2512
1651479790000|2022-05-02 08:23:10|330.9|330.8|331.1|330.9|331.1|330.9|330.9|330.8|2027
1651479810000|2022-05-02 08:23:30|331.2|331|331.3|331.1|331.5|331.3|331.2|331|9248
1651479820000|2022-05-02 08:23:40|331.2|331|331.2|331|331.3|331.1|331.2|331|7218
1651479850000|2022-05-02 08:24:10|331.3|331.1|331.4|331.2|331.4|331.3|331.3|331.1|8952
1651479890000|2022-05-02 08:24:50|331.5||331.4||331.5||331.4||0
1651479900000|2022-05-02 08:25:00|331.3|331.1|331.2|330.9|331.3|331.1|331.1|330.9|17568
1651479910000|2022-05-02 08:25:10|331.1||331.1||331.1||331.1||0
1651479920000|2022-05-02 08:25:20|331.2|331|331.2|330.9|331.2|331|331.2|330.9|2828
1651479930000|2022-05-02 08:25:30||331||331||331||331|0
1651479940000|2022-05-02 08:25:40|331.1|330.9|331.2|330.9|331.2|330.9|331.1|330.9|0
1651479950000|2022-05-02 08:25:50|331.1|331|331.3|331.2|331.3|331.2|331.1|331|4959
1651479960000|2022-05-02 08:26:00||331.1||331.1||331.1||331.1|0
1651479970000|2022-05-02 08:26:10|331.4|331.2|331.4|331.2|331.6|331.4|331.3|331.2|12468
1651479980000|2022-05-02 08:26:20|331.1|331|331.4|331.1|331.4|331.1|331.1|331|52215
1651479990000|2022-05-02 08:26:30||331.2||331.2||331.2||331.2|5101
1651480000000|2022-05-02 08:26:40|331.3|331.1|331.2|330.9|331.3|331.1|331.2|330.9|5247
1651480010000|2022-05-02 08:26:50|331.3|331|331.3|331|331.3|331|331.3|331|0
1651480030000|2022-05-02 08:27:10|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|5300
1651480040000|2022-05-02 08:27:20|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|6923
1651480050000|2022-05-02 08:27:30|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.1|4077
1651480060000|2022-05-02 08:27:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|2
1651480070000|2022-05-02 08:27:50|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|0
1651480080000|2022-05-02 08:28:00|331.5|331.3|331.5|331.4|331.5|331.4|331.5|331.2|3218
1651480110000|2022-05-02 08:28:30|331.4|331.3|331.4|331.1|331.5|331.3|331.3|331.1|15741
1651480140000|2022-05-02 08:29:00|331.2||331.2||331.2||331.2||0
1651480150000|2022-05-02 08:29:10|331.3||331.3||331.3||331.3||0
1651480160000|2022-05-02 08:29:20|331.4||331.4||331.4||331.4||0
1651480180000|2022-05-02 08:29:40||331.2||331.1||331.2||331.1|0
1651480190000|2022-05-02 08:29:50|331.2||331.3||331.3||331.2||0
1651480200000|2022-05-02 08:30:00|331.2|331|331.2|331|331.2|331|331.1|331|2564
1651480220000|2022-05-02 08:30:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|393
1651480230000|2022-05-02 08:30:30|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|9705
1651480240000|2022-05-02 08:30:40|331.3|331.1|331.3|331|331.3|331.1|331.3|331|2427
1651480270000|2022-05-02 08:31:10|331.2||331.2||331.2||331.1||0
1651480280000|2022-05-02 08:31:20|331.1|331.1|331.3|331.1|331.3|331.1|331.1|331|0
1651480290000|2022-05-02 08:31:30|331.4||331.4||331.4||331.4||0
1651480310000|2022-05-02 08:31:50|331.5|331.2|331.5|331.3|331.5|331.4|331.5|331.2|7518
1651480350000|2022-05-02 08:32:30|331.6|331.4|331.6|331.4|331.6|331.5|331.6|331.4|77
1651480370000|2022-05-02 08:32:50|331.5|331.3|331.5|331.4|331.5|331.4|331.5|331.3|425
1651480380000|2022-05-02 08:33:00|331.6||331.6||331.6||331.6||221
1651480400000|2022-05-02 08:33:20|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|2447
1651480430000|2022-05-02 08:33:50|331.5|331.4|331.5|331.3|331.6|331.4|331.5|331.3|8513
1651480450000|2022-05-02 08:34:10|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.2|1862
1651480460000|2022-05-02 08:34:20|331.5||331.5||331.5||331.5||0
1651480470000|2022-05-02 08:34:30|331.4||331.4||331.4||331.4||0
1651480480000|2022-05-02 08:34:40|331.3||331.3||331.3||331.3||0
1651480510000|2022-05-02 08:35:10|331.4||331.3||331.4||331.3||0
1651480530000|2022-05-02 08:35:30|331.2|331.1|331.2|331|331.2|331.1|331.1|331|821
1651480540000|2022-05-02 08:35:40|331.1|330.9|331.1|331|331.2|331|331.1|330.9|0
1651480550000|2022-05-02 08:35:50|331.2||331.1||331.2||331.1||0
1651480560000|2022-05-02 08:36:00|331|330.9|331|330.9|331.1|330.9|331|330.9|186
1651480570000|2022-05-02 08:36:10|331.1||331.1||331.1||331.1||2416
1651480580000|2022-05-02 08:36:20|331.2|331|331.1|331|331.2|331|331.1|330.9|0
1651480590000|2022-05-02 08:36:30|331|330.9|331|330.9|331.1|330.9|331|330.9|4900
1651480630000|2022-05-02 08:37:10|331.1||331||331.1||331||5650
1651480640000|2022-05-02 08:37:20|331.1||331.1||331.1||331.1||1197
1651480650000|2022-05-02 08:37:30|331|330.8|331.1|330.9|331.2|331.1|330.9|330.7|32570
1651480660000|2022-05-02 08:37:40||331||330.9||331||330.9|0
1651480670000|2022-05-02 08:37:50|331|330.8|331|330.8|331|330.8|331|330.8|0
1651480690000|2022-05-02 08:38:10|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1651480700000|2022-05-02 08:38:20||331||330.9||331||330.9|0
1651480720000|2022-05-02 08:38:40|331|331|331.1|331|331.1|331|331|331|44
1651480740000|2022-05-02 08:39:00|331|330.9|331|330.8|331|330.9|331|330.8|166
1651480780000|2022-05-02 08:39:40|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|2522
1651480830000|2022-05-02 08:40:30|331.2|331|331.4|331.2|331.4|331.3|331.2|331|7455
1651480840000|2022-05-02 08:40:40|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.2|3237
1651480850000|2022-05-02 08:40:50|331.6|331.4|331.8|331.6|331.8|331.6|331.6|331.3|3079
1651480900000|2022-05-02 08:41:40|331.7||331.7||331.8||331.7||7108
1651480910000|2022-05-02 08:41:50|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|7251
1651480920000|2022-05-02 08:42:00|331.8|331.6|331.9|331.8|331.9|331.8|331.8|331.5|18116
1651480930000|2022-05-02 08:42:10|332|331.9|332.3|332.1|332.3|332.2|332|331.8|25539
1651480940000|2022-05-02 08:42:20|332.2|332|332|331.8|332.2|332.1|332|331.8|7308
1651480950000|2022-05-02 08:42:30|331.9||331.9||332||331.9||0
1651480970000|2022-05-02 08:42:50|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|6271
1651480980000|2022-05-02 08:43:00|331.9||331.9||331.9||331.9||0
1651480990000|2022-05-02 08:43:10|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|228
1651481000000|2022-05-02 08:43:20|331.9|331.7|331.9|331.7|331.9|331.8|331.8|331.7|0
1651481020000|2022-05-02 08:43:40||331.6||331.7||331.7||331.6|0
1651481030000|2022-05-02 08:43:50|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|154
1651481050000|2022-05-02 08:44:10|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1651481060000|2022-05-02 08:44:20|331.8||331.8||331.8||331.8||0
1651481080000|2022-05-02 08:44:40|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|0
1651481090000|2022-05-02 08:44:50|331.8||331.8||331.8||331.8||0
1651481100000|2022-05-02 08:45:00|331.7|331.5|331.9|331.6|331.9|331.6|331.7|331.5|0
1651481110000|2022-05-02 08:45:10|331.8|331.5|331.8|331.5|331.8|331.5|331.8|331.5|0
1651481150000|2022-05-02 08:45:50|331.9|331.6|331.9|331.7|331.9|331.7|331.9|331.6|323
1651481160000|2022-05-02 08:46:00|||||||||1500
1651481170000|2022-05-02 08:46:10|331.8||331.9||331.9||331.8||0
1651481190000|2022-05-02 08:46:30||331.8||331.8||331.8||331.8|0
1651481200000|2022-05-02 08:46:40|332||332||332||332||2401
1651481210000|2022-05-02 08:46:50|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|4740
1651481220000|2022-05-02 08:47:00|331.8|331.6|331.6|331.5|331.8|331.6|331.6|331.5|2158
1651481230000|2022-05-02 08:47:10|331.7||331.6||331.7||331.6||0
1651481240000|2022-05-02 08:47:20||331.4||331.4||331.4||331.4|1680
1651481270000|2022-05-02 08:47:50|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|2152
1651481290000|2022-05-02 08:48:10|331.6|331.6|331.7|331.5|331.7|331.6|331.6|331.5|507
1651481320000|2022-05-02 08:48:40|331.6||331.6||331.6||331.6||0
1651481360000|2022-05-02 08:49:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1501
1651481400000|2022-05-02 08:50:00|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|4887
1651481410000|2022-05-02 08:50:10|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1651481430000|2022-05-02 08:50:30|331.2||331.3||331.3||331.2||0
1651481530000|2022-05-02 08:52:10||331.2||331.2||331.2||331.2|0
1651481540000|2022-05-02 08:52:20|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|1779
1651481550000|2022-05-02 08:52:30|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|1963
1651481560000|2022-05-02 08:52:40|331.5|331.3|331.5|331.3|331.6|331.4|331.5|331.3|515
1651481600000|2022-05-02 08:53:20||331.4||331.4||331.4||331.4|0
1651481610000|2022-05-02 08:53:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2056
1651481620000|2022-05-02 08:53:40|331.7|331.6|331.7|331.6|331.8|331.6|331.7|331.6|500
1651481630000|2022-05-02 08:53:50|331.6|331.5|331.6|331.4|331.7|331.5|331.6|331.4|3265
1651481650000|2022-05-02 08:54:10|331.5||331.6||331.6||331.5||0
1651481660000|2022-05-02 08:54:20||331.5||331.5||331.5||331.5|0
1651481670000|2022-05-02 08:54:30|331.7||331.7||331.7||331.7||492
1651481680000|2022-05-02 08:54:40||331.6||331.6||331.6||331.6|2572
1651481700000|2022-05-02 08:55:00||331.5||331.5||331.5||331.5|182
1651481720000|2022-05-02 08:55:20|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1651481730000|2022-05-02 08:55:30|331.5|331.5|331.5|331.4|331.6|331.5|331.5|331.4|1965
1651481740000|2022-05-02 08:55:40|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|4468
1651481770000|2022-05-02 08:56:10|331.8|331.6|332|331.8|332|331.8|331.8|331.6|6787
1651481780000|2022-05-02 08:56:20|331.9||331.9||331.9||331.9||4650
1651481800000|2022-05-02 08:56:40|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.6|7658
1651481810000|2022-05-02 08:56:50|331.8|331.6|331.8|331.6|331.9|331.7|331.8|331.6|754
1651481860000|2022-05-02 08:57:40|||||||||500
1651481870000|2022-05-02 08:57:50|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1651481880000|2022-05-02 08:58:00|331.6||331.6||331.6||331.6||0
1651481900000|2022-05-02 08:58:20|331.7||331.6||331.7||331.6||1605
1651481920000|2022-05-02 08:58:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1795
1651481950000|2022-05-02 08:59:10|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|611
1651481970000|2022-05-02 08:59:30|331.6|331.4|331.4|331.3|331.6|331.4|331.4|331.3|1454
1651482000000|2022-05-02 09:00:00|331.5||331.5||331.5||331.5||0
1651482010000|2022-05-02 09:00:10|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1651482030000|2022-05-02 09:00:30|331.5|331.3|331.6|331.3|331.6|331.3|331.4|331.3|2339
1651482040000|2022-05-02 09:00:40||331.4||331.4||331.4||331.4|0
1651482050000|2022-05-02 09:00:50||331.5||331.5||331.5||331.5|0
1651482070000|2022-05-02 09:01:10||331.4||331.4||331.4||331.4|2928
1651482080000|2022-05-02 09:01:20|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|2155
1651482120000|2022-05-02 09:02:00|331.4|331.2|331.3|331.2|331.4|331.2|331.3|331.2|3114
1651482130000|2022-05-02 09:02:10|331.2|331.1|331.1|331|331.2|331.1|331.1|331|0
1651482140000|2022-05-02 09:02:20||330.9||330.9||330.9||330.9|552
1651482170000|2022-05-02 09:02:50||331||331||331||331|0
1651482180000|2022-05-02 09:03:00|331.2|331.1|331.2|331|331.2|331.1|331.2|331|5841
1651482210000|2022-05-02 09:03:30|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|2951
1651482230000|2022-05-02 09:03:50|331|330.8|330.9|330.7|331|330.8|330.9|330.7|1570
1651482240000|2022-05-02 09:04:00|330.8||330.8||330.8||330.8||0
1651482250000|2022-05-02 09:04:10|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|1117
1651482260000|2022-05-02 09:04:20||330.4||330.4||330.4||330.4|486
1651482270000|2022-05-02 09:04:30||330.3||330.3||330.3||330.3|0
1651482300000|2022-05-02 09:05:00|330.5|330.4|330.6|330.4|330.6|330.4|330.4|330.3|13250
1651482310000|2022-05-02 09:05:10||330.3||330.4||330.4||330.3|0
1651482320000|2022-05-02 09:05:20|330.5|330.3|330.5|330.3|330.5|330.3|330.4|330.3|4158
1651482330000|2022-05-02 09:05:30|330.4||330.4||330.4||330.4||0
1651482350000|2022-05-02 09:05:50|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|5545
1651482370000|2022-05-02 09:06:10|330.5||330.5||330.5||330.5||1799
1651482390000|2022-05-02 09:06:30|330.4||330.4||330.4||330.4||0
1651482430000|2022-05-02 09:07:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|2954
1651482450000|2022-05-02 09:07:30|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|1563
1651482460000|2022-05-02 09:07:40|330.4|330.2|330.8|330.6|330.8|330.7|330.3|330.2|26158
1651482470000|2022-05-02 09:07:50|330.7||330.7||330.7||330.7||0
1651482500000|2022-05-02 09:08:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|20720
1651482510000|2022-05-02 09:08:30|330.5|330.4|330.7|330.5|330.7|330.5|330.5|330.4|20930
1651482520000|2022-05-02 09:08:40|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|2900
1651482570000|2022-05-02 09:09:30|330.7||330.7||330.7||330.7||100
1651482590000|2022-05-02 09:09:50|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|2265
1651482600000|2022-05-02 09:10:00||330.6||330.6||330.6||330.6|0
1651482650000|2022-05-02 09:10:50|330.7||330.7||330.8||330.7||0
1651482670000|2022-05-02 09:11:10|330.6|330.5|330.5|330.3|330.7|330.5|330.5|330.3|23717
1651482680000|2022-05-02 09:11:20|330.4|330.2|330.1|329.9|330.4|330.2|330.1|329.9|36479
1651482690000|2022-05-02 09:11:30|330|329.8|330.1|329.9|330.1|329.9|329.9|329.7|7225
1651482720000|2022-05-02 09:12:00|330|329.8|329.9|329.8|330|329.8|329.9|329.8|1362
1651482740000|2022-05-02 09:12:20|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|3995
1651482760000|2022-05-02 09:12:40|329.8|329.7|329.7|329.6|329.9|329.7|329.7|329.6|3788
1651482770000|2022-05-02 09:12:50|||||||||1486
1651482800000|2022-05-02 09:13:20|329.6|329.5|329.6|329.5|329.7|329.5|329.6|329.5|2878
1651482820000|2022-05-02 09:13:40|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.3|139
1651482830000|2022-05-02 09:13:50|329.7|329.5|329.9|329.7|330|329.7|329.6|329.5|44938
1651482840000|2022-05-02 09:14:00|329.8|329.6|329.8|329.5|329.8|329.7|329.8|329.5|3522
1651482860000|2022-05-02 09:14:20|329.7||329.6||329.7||329.6||0
1651482870000|2022-05-02 09:14:30||329.4||329.4||329.4||329.4|0
1651482890000|2022-05-02 09:14:50||329.3||329.3||329.3||329.3|0
1651482900000|2022-05-02 09:15:00||329.4||329.4||329.4||329.4|0
1651482910000|2022-05-02 09:15:10|329.5||329.6||329.6||329.5||100
1651482950000|2022-05-02 09:15:50||329.5||329.4||329.5||329.4|0
1651482980000|2022-05-02 09:16:20||329.5||329.4||329.5||329.4|0
1651483000000|2022-05-02 09:16:40|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|0
1651483020000|2022-05-02 09:17:00|329.6|329.4|329.9|329.7|329.9|329.8|329.6|329.4|6956
1651483030000|2022-05-02 09:17:10|329.8||329.9||329.9||329.8||0
1651483050000|2022-05-02 09:17:30|330|329.8|330|329.9|330|329.9|330|329.8|5504
1651483060000|2022-05-02 09:17:40|329.9|329.8|329.9|329.8|329.9|329.9|329.9|329.7|49
1651483070000|2022-05-02 09:17:50|330||330||330||330||2443
1651483110000|2022-05-02 09:18:30|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|1067
1651483160000|2022-05-02 09:19:20|330|329.8|330|329.8|330|329.8|330|329.8|505
1651483180000|2022-05-02 09:19:40|329.9||329.9||329.9||329.9||0
1651483190000|2022-05-02 09:19:50|330||330||330||330||463
1651483200000|2022-05-02 09:20:00||329.9||329.9||329.9||329.9|0
1651483230000|2022-05-02 09:20:30|330.1|330|330.2|330.1|330.2|330.1|330.1|330|14651
1651483260000|2022-05-02 09:21:00|330.3||330.3||330.3||330.2||4732
1651483270000|2022-05-02 09:21:10|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|3672
1651483350000|2022-05-02 09:22:30|330.4|330.3|330.5|330.4|330.5|330.4|330.3|330.3|1320
1651483370000|2022-05-02 09:22:50|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.1|1808
1651483440000|2022-05-02 09:24:00|330.2|330.1|330.1|329.9|330.3|330.2|330|329.9|14489
1651483460000|2022-05-02 09:24:20|330.2|330|330.3|330.1|330.3|330.1|330.2|329.9|1720
1651483470000|2022-05-02 09:24:30||330.2||330.1||330.2||330.1|0
1651483480000|2022-05-02 09:24:40||330.2||330.2||330.2||330.2|0
1651483510000|2022-05-02 09:25:10|330.4||330.4||330.4||330.4||1333
1651483520000|2022-05-02 09:25:20|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330.1|502
1651483530000|2022-05-02 09:25:30|330.2||330.3||330.3||330.2||2460
1651483550000|2022-05-02 09:25:50|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|2896
1651483590000|2022-05-02 09:26:30|330.3|330.3|330.4|330.2|330.4|330.3|330.3|330.2|7500
1651483600000|2022-05-02 09:26:40|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|3825
1651483610000|2022-05-02 09:26:50|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|2177
1651483630000|2022-05-02 09:27:10||330.3||330.3||330.3||330.3|0
1651483660000|2022-05-02 09:27:40||330.2||330.2||330.2||330.2|2868
1651483700000|2022-05-02 09:28:20||330.3||330.3||330.3||330.3|0
1651483720000|2022-05-02 09:28:40|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|9700
1651483730000|2022-05-02 09:28:50|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1651483770000|2022-05-02 09:29:30|330.3|330.1|330.2|330.1|330.3|330.1|330.2|330.1|1164
1651483780000|2022-05-02 09:29:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|509
1651483790000|2022-05-02 09:29:50|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|572
1651483820000|2022-05-02 09:30:20|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|2688
1651483830000|2022-05-02 09:30:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|2601
1651483850000|2022-05-02 09:30:50|||||||||2281
1651483910000|2022-05-02 09:31:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|339
1651483960000|2022-05-02 09:32:40|330.7||330.7||330.7||330.7||1608
1651483970000|2022-05-02 09:32:50|330.6||330.7||330.7||330.6||39
1651483980000|2022-05-02 09:33:00||330.6||330.6||330.6||330.6|0
1651484030000|2022-05-02 09:33:50|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|4189
1651484040000|2022-05-02 09:34:00|331|330.9|330.9|330.8|331|330.9|330.9|330.8|9306
1651484090000|2022-05-02 09:34:50|331|330.9|331.1|330.9|331.1|330.9|331|330.9|1267
1651484100000|2022-05-02 09:35:00|331||331.1||331.1||331||1590
1651484150000|2022-05-02 09:35:50||331||331||331||331|0
1651484180000|2022-05-02 09:36:20|331|330.9|331|330.9|331|330.9|331|330.9|656
1651484190000|2022-05-02 09:36:30|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|12101
1651484200000|2022-05-02 09:36:40|||||||||10000000
1651484220000|2022-05-02 09:37:00|331|330.9|331|330.9|331|330.9|331|330.9|0
1651484230000|2022-05-02 09:37:10|331.1|331|331|330.8|331.1|331|330.9|330.8|0
1651484320000|2022-05-02 09:38:40|331.1|330.9|331.1|331|331.2|331|331.1|330.9|0
1651484340000|2022-05-02 09:39:00|331|330.9|331|330.9|331.1|331|331|330.9|0
1651484350000|2022-05-02 09:39:10|331.1||331.1||331.1||331.1||0
1651484380000|2022-05-02 09:39:40|331.2|331|331.2|331|331.2|331|331.2|331|0
1651484510000|2022-05-02 09:41:50|331.3|331.1|331.5|331.3|331.5|331.4|331.3|331.1|0
1651484520000|2022-05-02 09:42:00|331.6|331.4|331.6|331.4|331.6|331.5|331.6|331.4|0
1651484530000|2022-05-02 09:42:10|331.7|331.5|331.7|331.6|331.7|331.6|331.6|331.5|0
1651484570000|2022-05-02 09:42:50|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.4|0
1651484590000|2022-05-02 09:43:10|331.7||331.7||331.7||331.7||0
1651484600000|2022-05-02 09:43:20|331.6||331.6||331.6||331.6||0
1651484620000|2022-05-02 09:43:40|331.7|331.6|331.6|331.4|331.7|331.6|331.5|331.4|0
1651484660000|2022-05-02 09:44:20|331.5|331.5|331.6|331.5|331.6|331.5|331.5|331.5|0
1651484670000|2022-05-02 09:44:30|331.7||331.7||331.7||331.7||0
1651484690000|2022-05-02 09:44:50|331.6|331.4|331.6|331.5|331.6|331.5|331.6|331.4|0
1651484710000|2022-05-02 09:45:10|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|0
1651484760000|2022-05-02 09:46:00||331.6||331.6||331.6||331.6|0
1651484790000|2022-05-02 09:46:30|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|0
1651484800000|2022-05-02 09:46:40|331.5||331.5||331.5||331.5||0
1651484810000|2022-05-02 09:46:50|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|0
1651484830000|2022-05-02 09:47:10|331.7|331.5|331.6|331.5|331.7|331.6|331.6|331.5|0
1651484840000|2022-05-02 09:47:20|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|0
1651484850000|2022-05-02 09:47:30|331.5|331.2|331.4|331.2|331.5|331.2|331.4|331.2|0
1651484880000|2022-05-02 09:48:00|331.3||331.3||331.3||331.3||0
1651484940000|2022-05-02 09:49:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1651484990000|2022-05-02 09:49:50|331.3||331.3||331.3||331.3||0
1651485000000|2022-05-02 09:50:00|331.4|331.2|331.5|331.3|331.5|331.3|331.4|331.2|0
1651485020000|2022-05-02 09:50:20|331.4||331.4||331.4||331.4||0
1651485040000|2022-05-02 09:50:40|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|0
1651485050000|2022-05-02 09:50:50|331.7||331.7||331.7||331.7||0
1651485090000|2022-05-02 09:51:30||331.6||331.6||331.6||331.6|0
1651485160000|2022-05-02 09:52:40|331.8|331.7|331.9|331.7|332|331.8|331.8|331.7|0
1651485170000|2022-05-02 09:52:50|331.8|331.6|331.7|331.6|331.9|331.6|331.7|331.6|0
1651485180000|2022-05-02 09:53:00|331.8|331.7|331.8|331.6|331.8|331.7|331.7|331.6|0
1651485270000|2022-05-02 09:54:30|331.9|331.7|331.9|331.8|332|331.9|331.9|331.7|0
1651485280000|2022-05-02 09:54:40|332|331.9|332.1|331.9|332.1|332|332|331.9|0
1651485290000|2022-05-02 09:54:50|332.2|332|332.2|332.1|332.2|332.1|332.2|332|0
1651485350000|2022-05-02 09:55:50|332.3||332.3||332.3||332.3||0
1651485360000|2022-05-02 09:56:00|332.4|332.2|332.5|332.4|332.5|332.4|332.4|332.2|0
1651485370000|2022-05-02 09:56:10|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.1|0
1651485420000|2022-05-02 09:57:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|0
1651485450000|2022-05-02 09:57:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|0
1651485500000|2022-05-02 09:58:20|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|0
1651485520000|2022-05-02 09:58:40|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332.1|0
1651485550000|2022-05-02 09:59:10|332.3|332|332.3|332.2|332.3|332.2|332.3|332|0
1651485600000|2022-05-02 10:00:00||332.1||332.2||332.2||332.1|0
1651485640000|2022-05-02 10:00:40|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|0
1651485660000|2022-05-02 10:01:00|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1651485670000|2022-05-02 10:01:10|332.1||332.1||332.1||332.1||0
1651485690000|2022-05-02 10:01:30|332|331.9|332|331.9|332|331.9|332|331.8|0
1651485730000|2022-05-02 10:02:10|332.1|332|332.1|332|332.1|332|332.1|332|0
1651485750000|2022-05-02 10:02:30||331.9||331.9||331.9||331.9|0
1651485770000|2022-05-02 10:02:50|332||332||332||332||0
1651485810000|2022-05-02 10:03:30|332.1|332|332.1|331.9|332.1|332|332.1|331.9|0
1651485830000|2022-05-02 10:03:50||332||332||332||332|0
1651485850000|2022-05-02 10:04:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|0
1651485900000|2022-05-02 10:05:00|||||||||183
1651485920000|2022-05-02 10:05:20||332||332.1||332.1||332|0
1651486000000|2022-05-02 10:06:40|332.1|332|332.1|331.9|332.1|332|332.1|331.9|0
1651486010000|2022-05-02 10:06:50||332||332||332||332|0
1651486030000|2022-05-02 10:07:10|332|331.9|332|331.8|332|331.9|332|331.8|0
1651486040000|2022-05-02 10:07:20||331.9||331.9||331.9||331.9|0
1651486050000|2022-05-02 10:07:30||331.8||331.8||331.8||331.8|0
1651486080000|2022-05-02 10:08:00|331.9||331.9||331.9||331.9||0
1651486090000|2022-05-02 10:08:10|332|331.9|332.1|331.9|332.1|331.9|332|331.9|0
1651486100000|2022-05-02 10:08:20|332||332.1||332.1||332||0
1651486160000|2022-05-02 10:09:20||332||332||332||332|0
1651486190000|2022-05-02 10:09:50|332.2||332.2||332.2||332.2||0
1651486200000|2022-05-02 10:10:00||332.1||332.1||332.1||332.1|0
1651486260000|2022-05-02 10:11:00|332.1|332|332.1|332|332.2|332|332.1|332|0
1651486270000|2022-05-02 10:11:10|332|331.9|331.9|331.8|332|331.9|331.9|331.8|0
1651486290000|2022-05-02 10:11:30|331.8|331.7|331.9|331.8|332|331.8|331.8|331.7|0
1651486300000|2022-05-02 10:11:40|332|331.9|332|331.9|332|331.9|332|331.9|0
1651486310000|2022-05-02 10:11:50|332.1||332.1||332.1||332.1||0
1651486320000|2022-05-02 10:12:00|332|331.8|331.9|331.8|332|331.8|331.9|331.8|0
1651486340000|2022-05-02 10:12:20|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|0
1651486350000|2022-05-02 10:12:30|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|0
1651486600000|2022-05-02 10:16:40|331.7|331.5|331|330.8|331.7|331.5|330.9|330.8|0
1651486610000|2022-05-02 10:16:50|331.1|330.9|331|330.8|331.1|330.9|330.8|330.6|0
1651486620000|2022-05-02 10:17:00|330.9||331||331||330.9||0
1651486630000|2022-05-02 10:17:10|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1651486660000|2022-05-02 10:17:40|331.2|331|331.1|330.9|331.2|331.1|331|330.9|0
1651486760000|2022-05-02 10:19:20|331.2|331|331.2|331.1|331.2|331.1|331.2|331|0
1651486780000|2022-05-02 10:19:40|331.3|331.2|331.2|331|331.3|331.2|331|330.8|0
1651486790000|2022-05-02 10:19:50||330.9||331||331||330.9|0
1651486810000|2022-05-02 10:20:10|331.1|330.9|331|330.8|331.1|330.9|331|330.8|0
1651486830000|2022-05-02 10:20:30|330.9|330.7|330.7|330.6|330.9|330.7|330.7|330.6|0
1651486840000|2022-05-02 10:20:40|330.8|330.7|330.6|330.5|330.8|330.7|330.6|330.5|0
1651486850000|2022-05-02 10:20:50|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.5|0
1651486930000|2022-05-02 10:22:10||330.7||330.7||330.7||330.7|0
1651486990000|2022-05-02 10:23:10|330.9|330.8|330.7|330.5|331|330.8|330.6|330.5|0
1651487000000|2022-05-02 10:23:20|330.6|330.6|330.7|330.5|330.7|330.6|330.6|330.4|0
1651487030000|2022-05-02 10:23:50|330.8|330.6|330.5|330.4|330.8|330.6|330.5|330.4|0
1651487040000|2022-05-02 10:24:00|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.4|0
1651487050000|2022-05-02 10:24:10|330.7||330.6||330.7||330.6||0
1651487060000|2022-05-02 10:24:20|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|0
1651487160000|2022-05-02 10:26:00|330.8|330.6|330.9|330.7|330.9|330.8|330.7|330.5|0
1651487170000|2022-05-02 10:26:10|330.8||330.8||330.8||330.8||0
1651487190000|2022-05-02 10:26:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1651487260000|2022-05-02 10:27:40|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|0
1651487270000|2022-05-02 10:27:50||330.5||330.5||330.5||330.5|0
1651487280000|2022-05-02 10:28:00||330.6||330.6||330.6||330.6|0
1651487300000|2022-05-02 10:28:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1651487520000|2022-05-02 10:32:00|330.7|330.4|330.3|330.1|330.7|330.4|330.1|330|0
1651487530000|2022-05-02 10:32:10|330.2||330.2||330.3||330.2||0
1651487570000|2022-05-02 10:32:50|||||||||144
1651487580000|2022-05-02 10:33:00|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|0
1651487590000|2022-05-02 10:33:10|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|0
1651487620000|2022-05-02 10:33:40||330||330||330||330|0
1651487660000|2022-05-02 10:34:20||330.1||330||330.1||330|0
1651487680000|2022-05-02 10:34:40|330.1||330.1||330.1||330.1||0
1651487690000|2022-05-02 10:34:50|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|0
1651487940000|2022-05-02 10:39:00|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.1|0
1651488070000|2022-05-02 10:41:10|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|0
1651488080000|2022-05-02 10:41:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|0
1651488120000|2022-05-02 10:42:00|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|0
1651488130000|2022-05-02 10:42:10|330.7||330.7||330.7||330.7||0
1651488150000|2022-05-02 10:42:30|330.6|330.4|330.6|330.5|330.6|330.5|330.5|330.4|0
1651488160000|2022-05-02 10:42:40|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|0
1651488170000|2022-05-02 10:42:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1651488180000|2022-05-02 10:43:00|330.8||330.8||330.8||330.8||0
1651488190000|2022-05-02 10:43:10||330.7||330.7||330.7||330.7|0
1651488230000|2022-05-02 10:43:50|330.9||330.9||330.9||330.9||0
1651488240000|2022-05-02 10:44:00|331|330.8|330.8|330.7|331|330.8|330.8|330.7|0
1651488360000|2022-05-02 10:46:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|0
1651488370000|2022-05-02 10:46:10||330.7||330.7||330.7||330.7|0
1651488390000|2022-05-02 10:46:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1651488410000|2022-05-02 10:46:50|331||331||331||331||0
1651488420000|2022-05-02 10:47:00||330.9||330.9||330.9||330.9|0
1651488540000|2022-05-02 10:49:00|331.1|331|331.2|331.1|331.2|331.1|331.1|331|0
1651488610000|2022-05-02 10:50:10|331.3||331.2||331.3||331.2||0
1651488800000|2022-05-02 10:53:20|331.1|331|330.9|330.8|331.1|331|330.9|330.8|0
1651488880000|2022-05-02 10:54:40|331|330.9|331.2|331.1|331.2|331.1|331|330.9|0
1651488890000|2022-05-02 10:54:50||331||331.1||331.1||331|0
1651488960000|2022-05-02 10:56:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1651488980000|2022-05-02 10:56:20|331.2|331.1|331.2|331|331.2|331.1|331.2|331|0
1651488990000|2022-05-02 10:56:30|331.1|331.1|331.1|331|331.1|331.1|331.1|331|0
1651489050000|2022-05-02 10:57:30|331|330.9|331|330.8|331|330.9|331|330.8|0
1651489080000|2022-05-02 10:58:00|330.9|330.9|331|330.9|331|330.9|330.9|330.9|0
1651489100000|2022-05-02 10:58:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1651489190000|2022-05-02 10:59:50|331|330.9|331.1|331|331.1|331|331|330.9|0
1651489200000|2022-05-02 11:00:00|331.2|330.9|331.1|330.9|331.2|330.9|331.1|330.9|0
1651489280000|2022-05-02 11:01:20|331|330.8|331|330.8|331|330.8|330.9|330.8|0
1651489290000|2022-05-02 11:01:30|330.9||330.9||330.9||330.9||0
1651489460000|2022-05-02 11:04:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1651489470000|2022-05-02 11:04:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|0
1651489480000|2022-05-02 11:04:40|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|0
1651489520000|2022-05-02 11:05:20|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.6|0
1651489530000|2022-05-02 11:05:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|0
1651489560000|2022-05-02 11:06:00|331|330.9|331|330.9|331|330.9|331|330.9|0
1651489610000|2022-05-02 11:06:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1651489620000|2022-05-02 11:07:00|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|0
1651489650000|2022-05-02 11:07:30|330.9|330.7|331|330.8|331|330.9|330.9|330.7|0
1651489670000|2022-05-02 11:07:50||330.9||330.9||330.9||330.9|0
1651489740000|2022-05-02 11:09:00|331.1|331|331.2|331.1|331.2|331.1|331.1|331|0
1651489770000|2022-05-02 11:09:30|331.1|331|331.2|331.1|331.2|331.1|331.1|331|0
1651489780000|2022-05-02 11:09:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1651489790000|2022-05-02 11:09:50|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|0
1651489800000|2022-05-02 11:10:00|331.2|331.2|331.2|331.1|331.2|331.2|331.2|331.1|0
1651489890000|2022-05-02 11:11:30|331.1|331|331.1|331|331.1|331|331.1|331|0
1651489900000|2022-05-02 11:11:40|331.2|331.1|331.2|331|331.2|331.1|331.2|331|0
1651489920000|2022-05-02 11:12:00||331.1||331.1||331.1||331.1|0
1651489970000|2022-05-02 11:12:50||331||331||331||331|0
1651489980000|2022-05-02 11:13:00||331.1||331.1||331.1||331.1|0
1651489990000|2022-05-02 11:13:10|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|0
1651490060000|2022-05-02 11:14:20|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|0
1651490110000|2022-05-02 11:15:10|331.3||331.3||331.3||331.3||0
1651490170000|2022-05-02 11:16:10|331.4||331.4||331.4||331.4||0
1651490200000|2022-05-02 11:16:40|331.3||331.3||331.3||331.3||0
1651490240000|2022-05-02 11:17:20|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1651490250000|2022-05-02 11:17:30||331.2||331.2||331.2||331.2|0
1651490260000|2022-05-02 11:17:40||331.3||331.3||331.3||331.3|0
1651490280000|2022-05-02 11:18:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|0
1651490330000|2022-05-02 11:18:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|0
1651490360000|2022-05-02 11:19:20|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|0
1651490430000|2022-05-02 11:20:30|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|0
1651490440000|2022-05-02 11:20:40||331.3||331.3||331.3||331.3|0
1651490460000|2022-05-02 11:21:00||331.2||331.3||331.3||331.2|0
1651490630000|2022-05-02 11:23:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1651490640000|2022-05-02 11:24:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1651490790000|2022-05-02 11:26:30|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331|0
1651490810000|2022-05-02 11:26:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1651490830000|2022-05-02 11:27:10|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|0
1651490860000|2022-05-02 11:27:40||331.1||331.1||331.1||331.1|0
1651490920000|2022-05-02 11:28:40||331.2||331.2||331.2||331.2|0
1651490960000|2022-05-02 11:29:20|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|0
1651491000000|2022-05-02 11:30:00|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|0
1651491050000|2022-05-02 11:30:50|331.2|331.1|331.2|331|331.2|331.1|331.2|331|0
1651491070000|2022-05-02 11:31:10||331.1||331.1||331.1||331.1|0
1651491270000|2022-05-02 11:34:30|331.1|331|331|330.9|331.2|331|331|330.9|0
1651491450000|2022-05-02 11:37:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1651491490000|2022-05-02 11:38:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1651491530000|2022-05-02 11:38:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1651491540000|2022-05-02 11:39:00|331|330.9|331|330.8|331|330.9|330.9|330.8|0
1651491550000|2022-05-02 11:39:10|330.9||330.9||330.9||330.9||0
1651491560000|2022-05-02 11:39:20|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|0
1651491570000|2022-05-02 11:39:30|330.8||330.8||330.8||330.8||0
1651491610000|2022-05-02 11:40:10||330.6||330.6||330.6||330.6|0
1651491640000|2022-05-02 11:40:40||330.7||330.7||330.7||330.7|0
1651491660000|2022-05-02 11:41:00||330.6||330.6||330.6||330.6|0
1651491700000|2022-05-02 11:41:40|330.7||330.7||330.7||330.7||0
1651491750000|2022-05-02 11:42:30|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|0
1651491770000|2022-05-02 11:42:50|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|0
1651491780000|2022-05-02 11:43:00|331|330.8|331|330.9|331|330.9|330.9|330.8|0
1651491820000|2022-05-02 11:43:40|331.1|331|331|330.9|331.1|331|331|330.9|0
1651491830000|2022-05-02 11:43:50|331.1|331|331.2|331.1|331.2|331.1|331.1|331|0
1651491850000|2022-05-02 11:44:10|331.1|331|331.1|331|331.2|331|331.1|331|0
1651491890000|2022-05-02 11:44:50|331|330.9|331|330.9|331|330.9|331|330.9|0
1651491990000|2022-05-02 11:46:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1651492020000|2022-05-02 11:47:00|331|330.9|331|330.8|331|330.9|330.9|330.8|0
1651492040000|2022-05-02 11:47:20|330.9||330.9||330.9||330.9||0
1651492060000|2022-05-02 11:47:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1651492100000|2022-05-02 11:48:20|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|0
1651492160000|2022-05-02 11:49:20|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.4|0
1651492170000|2022-05-02 11:49:30||330.4||330.5||330.5||330.4|0
1651492280000|2022-05-02 11:51:20|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1651492290000|2022-05-02 11:51:30|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1651492300000|2022-05-02 11:51:40|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|0
1651492370000|2022-05-02 11:52:50|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|0
1651492470000|2022-05-02 11:54:30|330.4||330.4||330.4||330.4||0
1651492490000|2022-05-02 11:54:50|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|0
1651492530000|2022-05-02 11:55:30|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|0
1651492550000|2022-05-02 11:55:50|330.4|330.2|330.5|330.3|330.5|330.4|330.4|330.2|0
1651492560000|2022-05-02 11:56:00||330.4||330.3||330.4||330.3|0
1651492580000|2022-05-02 11:56:20||330.4||330.4||330.4||330.4|0
1651492630000|2022-05-02 11:57:10|330.6||330.5||330.6||330.5||0
1651492670000|2022-05-02 11:57:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1651492830000|2022-05-02 12:00:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1651492870000|2022-05-02 12:01:10|330.4|330.3|330.4|330.2|330.5|330.3|330.4|330.2|0
1651492880000|2022-05-02 12:01:20||330.3||330.3||330.3||330.3|0
1651492950000|2022-05-02 12:02:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|0
1651492960000|2022-05-02 12:02:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1651492970000|2022-05-02 12:02:50|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|0
1651493000000|2022-05-02 12:03:20||330.4||330.4||330.4||330.4|0
1651493010000|2022-05-02 12:03:30||330.5||330.4||330.5||330.4|0
1651493020000|2022-05-02 12:03:40||330.5||330.5||330.5||330.5|0
1651493050000|2022-05-02 12:04:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1651493220000|2022-05-02 12:07:00|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|0
1651493260000|2022-05-02 12:07:40|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.5|0
1651493280000|2022-05-02 12:08:00|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|0
1651493290000|2022-05-02 12:08:10|330.7|330.6|330.6|330.5|330.7|330.6|330.5|330.4|0
1651493310000|2022-05-02 12:08:30|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|0
1651493320000|2022-05-02 12:08:40|330.5||330.5||330.5||330.5||0
1651493370000|2022-05-02 12:09:30|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|0
1651493410000|2022-05-02 12:10:10|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|0
1651493430000|2022-05-02 12:10:30||330.5||330.5||330.5||330.5|0
1651493520000|2022-05-02 12:12:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|0
1651493590000|2022-05-02 12:13:10|330.8||330.7||330.8||330.7||0
1651493600000|2022-05-02 12:13:20|330.8||330.8||330.8||330.8||0
1651493620000|2022-05-02 12:13:40|330.7||330.7||330.7||330.7||0
1651493640000|2022-05-02 12:14:00|330.6|330.5|330.5|330.4|330.7|330.5|330.5|330.3|0
1651493650000|2022-05-02 12:14:10|330.6|330.3|330.6|330.5|330.6|330.5|330.6|330.3|0
1651493670000|2022-05-02 12:14:30|330.7||330.7||330.7||330.7||0
1651493700000|2022-05-02 12:15:00|330.8|330.6|330.7|330.6|330.8|330.7|330.7|330.6|0
1651493710000|2022-05-02 12:15:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|0
1651493770000|2022-05-02 12:16:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1651493830000|2022-05-02 12:17:10|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|0
1651493850000|2022-05-02 12:17:30|330.9||330.9||330.9||330.9||0
1651493870000|2022-05-02 12:17:50|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|0
1651493880000|2022-05-02 12:18:00|330.8||330.9||330.9||330.8||0
1651493890000|2022-05-02 12:18:10|330.8||330.9||330.9||330.8||0
1651493900000|2022-05-02 12:18:20|330.8||330.8||330.8||330.8||0
1651493910000|2022-05-02 12:18:30|330.9||330.9||330.9||330.9||0
1651493940000|2022-05-02 12:19:00||330.8||330.8||330.8||330.8|0
1651494000000|2022-05-02 12:20:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1651494030000|2022-05-02 12:20:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|0
1651494090000|2022-05-02 12:21:30|331||331||331||331||0
1651494120000|2022-05-02 12:22:00|331.1|330.9|331|330.8|331.1|331|330.9|330.8|0
1651494130000|2022-05-02 12:22:10|330.9||330.9||331||330.9||0
1651494140000|2022-05-02 12:22:20|331||331||331||330.9||0
1651494160000|2022-05-02 12:22:40|330.9|330.9|331|330.9|331|330.9|330.9|330.9|0
1651494170000|2022-05-02 12:22:50|331.1||331||331.1||331||0
1651494180000|2022-05-02 12:23:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1651494190000|2022-05-02 12:23:10|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|0
1651494210000|2022-05-02 12:23:30|330.8||330.8||330.9||330.8||0
1651494220000|2022-05-02 12:23:40||330.6||330.6||330.6||330.6|0
1651494240000|2022-05-02 12:24:00||330.7||330.7||330.7||330.7|0
1651494270000|2022-05-02 12:24:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1651494290000|2022-05-02 12:24:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1651494310000|2022-05-02 12:25:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1651494320000|2022-05-02 12:25:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1651494350000|2022-05-02 12:25:50|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1651494370000|2022-05-02 12:26:10||330.3||330.3||330.3||330.3|0
1651494380000|2022-05-02 12:26:20||330.4||330.3||330.4||330.3|0
1651494390000|2022-05-02 12:26:30||330.4||330.4||330.4||330.4|0
1651494410000|2022-05-02 12:26:50|330.6||330.5||330.6||330.5||0
1651494430000|2022-05-02 12:27:10|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|0
1651494460000|2022-05-02 12:27:40|330.3||330.3||330.3||330.3||0
1651494550000|2022-05-02 12:29:10|330.2|330.1|330.2|330.1|330.2|330.1|330|329.8|0
1651494570000|2022-05-02 12:29:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1651494600000|2022-05-02 12:30:00|330.4|330.3|330.5|330.3|330.6|330.4|330.4|330.3|0
1651494610000|2022-05-02 12:30:10||330.4||330.4||330.4||330.4|0
1651494640000|2022-05-02 12:30:40|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|0
1651494650000|2022-05-02 12:30:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1651494740000|2022-05-02 12:32:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1651494750000|2022-05-02 12:32:30|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|0
1651494780000|2022-05-02 12:33:00|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|0
1651494890000|2022-05-02 12:34:50|330.6||330.6||330.6||330.6||0
1651494900000|2022-05-02 12:35:00|330.7||330.6||330.7||330.6||0
1651494910000|2022-05-02 12:35:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1651494920000|2022-05-02 12:35:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1651495020000|2022-05-02 12:37:00|330.7||330.6||330.7||330.6||0
1651495190000|2022-05-02 12:39:50|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|0
1651495300000|2022-05-02 12:41:40|330.5|330.4|330.5|330.4|330.6|330.4|330.5|330.4|0
1651495320000|2022-05-02 12:42:00|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|0
1651495330000|2022-05-02 12:42:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1651495390000|2022-05-02 12:43:10||330.1||330.2||330.2||330.1|0
1651495430000|2022-05-02 12:43:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|0
1651495500000|2022-05-02 12:45:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1651495530000|2022-05-02 12:45:30|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|0
1651495540000|2022-05-02 12:45:40|330.3|330.1|330.3|330.2|330.3|330.2|330.2|330.1|0
1651495550000|2022-05-02 12:45:50|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|0
1651495600000|2022-05-02 12:46:40|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|0
1651495650000|2022-05-02 12:47:30|||||||||3444
1651495660000|2022-05-02 12:47:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1651495690000|2022-05-02 12:48:10|330.2|330.1|330.2|330|330.2|330.1|330.2|330|0
1651495730000|2022-05-02 12:48:50|330.1||330.1||330.1||330.1||0
1651495780000|2022-05-02 12:49:40|330|329.9|330|329.8|330|329.9|329.9|329.8|0
1651495790000|2022-05-02 12:49:50|329.9||329.9||329.9||329.9||0
1651495830000|2022-05-02 12:50:30|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|0
1651495840000|2022-05-02 12:50:40||329.7||329.7||329.7||329.7|0
1651495850000|2022-05-02 12:50:50||329.6||329.6||329.6||329.6|0
1651495930000|2022-05-02 12:52:10||329.7||329.7||329.7||329.7|0
1651496070000|2022-05-02 12:54:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|0
1651496100000|2022-05-02 12:55:00|330|329.9|330|329.8|330|329.9|330|329.8|0
1651496110000|2022-05-02 12:55:10|329.9||329.9||329.9||329.9||0
1651496130000|2022-05-02 12:55:30|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|0
1651496170000|2022-05-02 12:56:10|329.7|329.6|329.7|329.5|329.8|329.6|329.7|329.5|0
1651496190000|2022-05-02 12:56:30||329.6||329.6||329.6||329.6|0
1651496210000|2022-05-02 12:56:50||329.5||329.5||329.6||329.5|0
1651496220000|2022-05-02 12:57:00||329.6||329.6||329.6||329.6|0
1651496260000|2022-05-02 12:57:40||329.5||329.5||329.5||329.5|0
1651496370000|2022-05-02 12:59:30||329.6||329.6||329.6||329.6|0
1651496390000|2022-05-02 12:59:50|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|0
1651496420000|2022-05-02 13:00:20|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|0
1651496620000|2022-05-02 13:03:40|329.6|329.5|329.7|329.6|329.8|329.6|329.6|329.5|0
1651496640000|2022-05-02 13:04:00|329.6|329.5|329.7|329.6|329.7|329.6|329.6|329.5|0
1651496670000|2022-05-02 13:04:30|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|0
1651496880000|2022-05-02 13:08:00|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|0
1651496890000|2022-05-02 13:08:10|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|0
1651496900000|2022-05-02 13:08:20||329.7||329.7||329.7||329.7|0
1651496920000|2022-05-02 13:08:40|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|144
1651496930000|2022-05-02 13:08:50|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|0
1651496940000|2022-05-02 13:09:00||329.4||329.5||329.5||329.4|0
1651496950000|2022-05-02 13:09:10|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|0
1651496960000|2022-05-02 13:09:20||329.6||329.6||329.6||329.6|0
1651496980000|2022-05-02 13:09:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|0
1651496990000|2022-05-02 13:09:50|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|0
1651497000000|2022-05-02 13:10:00|330|329.9|330|329.9|330|329.9|330|329.9|0
1651497130000|2022-05-02 13:12:10|329.9|329.8|330|329.8|330|329.8|329.9|329.8|0
1651497140000|2022-05-02 13:12:20||329.9||329.9||329.9||329.9|0
1651497150000|2022-05-02 13:12:30||329.8||329.8||329.8||329.8|0
1651497260000|2022-05-02 13:14:20|329.9||329.9||329.9||329.9||0
1651497300000|2022-05-02 13:15:00|330||330||330||330||0
1651497310000|2022-05-02 13:15:10||329.9||329.9||329.9||329.9|0
1651497360000|2022-05-02 13:16:00|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|0
1651497370000|2022-05-02 13:16:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|0
1651497390000|2022-05-02 13:16:30||329.7||329.8||329.8||329.7|0
1651497400000|2022-05-02 13:16:40||329.7||329.7||329.7||329.7|0
1651497410000|2022-05-02 13:16:50|329.8||329.8||329.8||329.8||0
1651497430000|2022-05-02 13:17:10||329.6||329.7||329.7||329.6|0
1651497440000|2022-05-02 13:17:20||329.6||329.6||329.6||329.6|0
1651497450000|2022-05-02 13:17:30|329.7|329.5|329.7|329.6|329.7|329.6|329.7|329.5|0
1651497510000|2022-05-02 13:18:30|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|0
1651497540000|2022-05-02 13:19:00|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|0
1651497550000|2022-05-02 13:19:10||329.4||329.4||329.4||329.4|0
1651497600000|2022-05-02 13:20:00|329.6||329.6||329.6||329.6||0
1651497610000|2022-05-02 13:20:10|329.7|329.5|329.7|329.5|329.7|329.5|329.6|329.5|0
1651497620000|2022-05-02 13:20:20|329.6||329.6||329.6||329.6||0
1651497630000|2022-05-02 13:20:30|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|0
1651497640000|2022-05-02 13:20:40|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|0
1651497650000|2022-05-02 13:20:50||329.4||329.4||329.4||329.4|0
1651497660000|2022-05-02 13:21:00||329.5||329.4||329.5||329.4|0
1651497680000|2022-05-02 13:21:20||329.5||329.5||329.5||329.5|0
1651497710000|2022-05-02 13:21:50|329.5|329.4|329.7|329.5|329.7|329.5|329.5|329.4|0
1651497750000|2022-05-02 13:22:30||329.6||329.5||329.6||329.5|0
1651497780000|2022-05-02 13:23:00|329.6||329.6||329.6||329.6||0
1651497900000|2022-05-02 13:25:00||329.4||329.5||329.5||329.4|0
1651497920000|2022-05-02 13:25:20||329.4||329.5||329.5||329.4|0
1651497970000|2022-05-02 13:26:10|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|0
1651497990000|2022-05-02 13:26:30|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|0
1651498010000|2022-05-02 13:26:50|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|0
1651498030000|2022-05-02 13:27:10||329.1||329.1||329.1||329.1|0
1651498060000|2022-05-02 13:27:40||329.2||329.2||329.2||329.2|0
1651498120000|2022-05-02 13:28:40|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|0
1651498160000|2022-05-02 13:29:20|329.1|329|329.1|329|329.2|329|329.1|329|0
1651498200000|2022-05-02 13:30:00|329.2|328.9|329.2|329.1|329.2|329.1|329.2|328.9|0
1651498210000|2022-05-02 13:30:10|329.3|329.2|329.3|329.2|329.3|329.2|329.2|329.1|471
1651498220000|2022-05-02 13:30:20||329.1||329.1||329.2||329.1|0
1651498230000|2022-05-02 13:30:30|329.2|329|329.1|328.9|329.2|329|329|328.9|0
1651498240000|2022-05-02 13:30:40|329|329|328.9|328.8|329|329|328.8|328.7|0
1651498260000|2022-05-02 13:31:00|328.8|328.7|328.8|328.6|328.9|328.7|328.8|328.6|0
1651498270000|2022-05-02 13:31:10|328.9|328.7|328.9|328.8|328.9|328.8|328.9|328.7|0
1651498280000|2022-05-02 13:31:20|328.8|328.7|328.8|328.6|328.8|328.7|328.8|328.6|0
1651498300000|2022-05-02 13:31:40||328.7||328.7||328.7||328.7|0
1651498310000|2022-05-02 13:31:50|328.9|328.8|328.5|328.4|328.9|328.8|328.5|328.4|0
1651498320000|2022-05-02 13:32:00|328.4|328.3|328.4|328.3|328.5|328.3|328.4|328.2|0
1651498330000|2022-05-02 13:32:10|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.3|0
1651498340000|2022-05-02 13:32:20||328.3||328.3||328.4||328.3|0
1651498350000|2022-05-02 13:32:30|328.4|328.4|328.4|328.3|328.5|328.4|328.4|328.3|0
1651498370000|2022-05-02 13:32:50|328.5|328.2|328.5|328.3|328.5|328.3|328.5|328.2|0
1651498390000|2022-05-02 13:33:10|328.4|328.2|328.3|328.2|328.4|328.2|328.2|328.1|0
1651498400000|2022-05-02 13:33:20||328.1||328.1||328.1||328.1|0
1651498410000|2022-05-02 13:33:30|328.2||328.3||328.3||328.2||0
1651498420000|2022-05-02 13:33:40|328.2|328|328.1|327.9|328.2|328|328.1|327.9|0
1651498430000|2022-05-02 13:33:50|328|328|328.1|327.9|328.1|328|328|327.9|0
1651498450000|2022-05-02 13:34:10|328||328||328||328||0
1651498460000|2022-05-02 13:34:20|328.1|328|328.1|328|328.2|328.1|328.1|327.9|0
1651498500000|2022-05-02 13:35:00|328|327.9|328|327.9|328|328|328|327.9|0
1651498510000|2022-05-02 13:35:10||327.8||327.8||327.9||327.8|0
1651498520000|2022-05-02 13:35:20|327.9|327.9|328.1|328|328.1|328|327.9|327.8|0
1651498540000|2022-05-02 13:35:40|328.2|328.1|328.2|328|328.2|328.1|328.2|328|0
1651498560000|2022-05-02 13:36:00|328.1|327.9|328.1|327.9|328.1|328|328|327.8|0
1651498570000|2022-05-02 13:36:10||328||327.9||328||327.9|0
1651498580000|2022-05-02 13:36:20|328.2|328|328.2|328.1|328.2|328.1|328.2|328|0
1651498590000|2022-05-02 13:36:30|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|0
1651498600000|2022-05-02 13:36:40|328.3|328|328.3|328.1|328.3|328.1|328.3|328|0
1651498610000|2022-05-02 13:36:50|328.2|328.2|328.3|328.2|328.3|328.2|328.2|328.1|0
1651498620000|2022-05-02 13:37:00|328.2|328.1|328.2|328.1|328.3|328.2|328.2|328.1|0
1651498630000|2022-05-02 13:37:10||328||328.1||328.1||328|0
1651498640000|2022-05-02 13:37:20|328.1|328|328.1|328|328.1|328.1|328.1|327.9|0
1651498650000|2022-05-02 13:37:30|328.2|328.1|328.3|328.2|328.3|328.2|328.2|328|0
1651498690000|2022-05-02 13:38:10|328.4|328.3|328.4|328.3|328.5|328.3|328.4|328.3|0
1651498700000|2022-05-02 13:38:20|328.5||328.5||328.5||328.5||0
1651498710000|2022-05-02 13:38:30|328.6|328.4|328.4|328.3|328.6|328.5|328.4|328.3|0
1651498720000|2022-05-02 13:38:40|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|219
1651498730000|2022-05-02 13:38:50|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|0
1651498740000|2022-05-02 13:39:00|328.1|328|328.2|328|328.2|328.1|328.1|328|0
1651498750000|2022-05-02 13:39:10||328.1||328.1||328.1||328.1|0
1651498760000|2022-05-02 13:39:20|328.1|328|328.1|328|328.1|328|328.1|328|0
1651498770000|2022-05-02 13:39:30|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|0
1651498780000|2022-05-02 13:39:40|328.1|328|328.1|328|328.1|328|328.1|328|0
1651498800000|2022-05-02 13:40:00|328|327.9|328|327.8|328|327.9|328|327.8|0
1651498810000|2022-05-02 13:40:10|328.1|328|328|327.8|328.1|328|328|327.8|0
1651498820000|2022-05-02 13:40:20|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|0
1651498840000|2022-05-02 13:40:40|327.8|327.6|327.7|327.6|327.8|327.6|327.7|327.6|0
1651498850000|2022-05-02 13:40:50|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|0
1651498860000|2022-05-02 13:41:00|327.9|327.8|328|327.9|328|327.9|327.9|327.8|0
1651498870000|2022-05-02 13:41:10|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|0
1651498890000|2022-05-02 13:41:30|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|0
1651498900000|2022-05-02 13:41:40|327.7|327.5|327.7|327.5|327.7|327.6|327.7|327.5|0
1651498910000|2022-05-02 13:41:50||327.6||327.5||327.6||327.5|0
1651498920000|2022-05-02 13:42:00|327.6||327.6||327.6||327.6||0
1651498950000|2022-05-02 13:42:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.3|0
1651498980000|2022-05-02 13:43:00|327.6|327.5|327.6|327.4|327.6|327.5|327.5|327.4|0
1651498990000|2022-05-02 13:43:10||327.5||327.5||327.5||327.5|0
1651499000000|2022-05-02 13:43:20|327.7|327.6|327.8|327.7|327.8|327.7|327.7|327.6|0
1651499010000|2022-05-02 13:43:30||327.6||327.6||327.6||327.6|0
1651499020000|2022-05-02 13:43:40||327.7||327.6||327.7||327.6|0
1651499030000|2022-05-02 13:43:50|327.7|327.7|327.8|327.6|327.8|327.7|327.7|327.6|0
1651499040000|2022-05-02 13:44:00|327.7|327.5|327.7|327.5|327.8|327.5|327.6|327.4|0
1651499070000|2022-05-02 13:44:30|327.8|327.6|327.7|327.6|327.8|327.7|327.7|327.6|0
1651499080000|2022-05-02 13:44:40|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|0
1651499090000|2022-05-02 13:44:50|327.5|327.4|327.5|327.3|327.5|327.4|327.5|327.2|0
1651499100000|2022-05-02 13:45:00|327.4|327.2|327.5|327.3|327.5|327.4|327.3|327.2|0
1651499120000|2022-05-02 13:45:20||327.4||327.3||327.4||327.3|0
1651499130000|2022-05-02 13:45:30||327.4||327.4||327.4||327.4|0
1651499140000|2022-05-02 13:45:40||327.3||327.3||327.3||327.3|0
1651499150000|2022-05-02 13:45:50|327.4||327.4||327.4||327.4||0
1651499170000|2022-05-02 13:46:10|327.5|327.2|327.4|327.2|327.6|327.4|327.3|327.2|0
1651499180000|2022-05-02 13:46:20||327.3||327.3||327.3||327.3|0
1651499200000|2022-05-02 13:46:40|327.3|327.2|327.4|327.3|327.4|327.3|327.2|327|0
1651499210000|2022-05-02 13:46:50|327.3|327.2|327.4|327.2|327.4|327.2|327.3|327.2|0
1651499220000|2022-05-02 13:47:00|327.5|327.3|327.5|327.3|327.6|327.4|327.5|327.2|0
1651499230000|2022-05-02 13:47:10|327.6|327.4|327.5|327.4|327.6|327.5|327.5|327.4|0
1651499240000|2022-05-02 13:47:20||327.3||327.3||327.3||327.3|0
1651499250000|2022-05-02 13:47:30|327.4|327.4|327.3|327.2|327.4|327.4|327.3|327.2|0
1651499270000|2022-05-02 13:47:50|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.2|0
1651499280000|2022-05-02 13:48:00|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.2|0
1651499310000|2022-05-02 13:48:30|327.5|327.4|327.6|327.4|327.6|327.5|327.5|327.4|0
1651499320000|2022-05-02 13:48:40|327.5||327.5||327.5||327.5||0
1651499360000|2022-05-02 13:49:20|||||||||207
1651499370000|2022-05-02 13:49:30||327.3||327.3||327.3||327.3|0
1651499380000|2022-05-02 13:49:40|327.4||327.4||327.4||327.4||0
1651499390000|2022-05-02 13:49:50||327.2||327.3||327.3||327.2|0
1651499400000|2022-05-02 13:50:00|327.3|327.2|327.2|327|327.3|327.2|327.2|327|0
1651499410000|2022-05-02 13:50:10|327.1|327.1|327.2|327.1|327.2|327.1|327.1|327|0
1651499430000|2022-05-02 13:50:30|327.1|327|327.2|327.1|327.2|327.1|327.1|327|0
1651499440000|2022-05-02 13:50:40|327.1|327|327.2|327.1|327.2|327.1|327.1|327|0
1651499450000|2022-05-02 13:50:50|327.1|327|327.1|327|327.2|327.1|327.1|327|0
1651499460000|2022-05-02 13:51:00|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327|0
1651499470000|2022-05-02 13:51:10||327||327.1||327.1||327|0
1651499530000|2022-05-02 13:52:10|327.1|327|327.2|327|327.2|327|327.1|327|0
1651499550000|2022-05-02 13:52:30||327.1||327||327.1||327|0
1651499560000|2022-05-02 13:52:40||327.1||327.1||327.1||327.1|0
1651499570000|2022-05-02 13:52:50|327.1|327|327.1|327|327.1|327|327.1|327|0
1651499580000|2022-05-02 13:53:00||326.9||326.9||326.9||326.9|0
1651499590000|2022-05-02 13:53:10||327||326.9||327||326.9|0
1651499600000|2022-05-02 13:53:20|327||327||327||327||0
1651499610000|2022-05-02 13:53:30|||||||||146
1651499640000|2022-05-02 13:54:00|326.9|326.8|326.6|326.5|326.9|326.8|326.6|326.5|0
1651499650000|2022-05-02 13:54:10|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.5|0
1651499660000|2022-05-02 13:54:20|326.6|326.5|326.7|326.6|326.7|326.6|326.4|326.3|0
1651499670000|2022-05-02 13:54:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1651499680000|2022-05-02 13:54:40||326.6||326.6||326.7||326.6|0
1651499690000|2022-05-02 13:54:50||326.7||326.7||326.7||326.7|0
1651499700000|2022-05-02 13:55:00|326.9|326.8|326.7|326.6|326.9|326.8|326.7|326.6|0
1651499710000|2022-05-02 13:55:10|326.6|326.5|326.6|326.4|326.6|326.5|326.5|326.3|0
1651499720000|2022-05-02 13:55:20||326.5||326.5||326.5||326.4|0
1651499760000|2022-05-02 13:56:00|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1651499770000|2022-05-02 13:56:10|326.6|326.5|326.7|326.5|326.7|326.5|326.6|326.5|0
1651499790000|2022-05-02 13:56:30||326.6||326.5||326.6||326.5|0
1651499800000|2022-05-02 13:56:40|326.6|326.6|326.8|326.7|326.8|326.7|326.6|326.5|0
1651499810000|2022-05-02 13:56:50|326.9|326.8|326.8|326.6|326.9|326.8|326.8|326.6|0
1651499820000|2022-05-02 13:57:00|326.9|326.7|326.8|326.7|326.9|326.7|326.8|326.7|0
1651499850000|2022-05-02 13:57:30|326.7|326.5|326.6|326.5|326.7|326.6|326.6|326.5|0
1651499860000|2022-05-02 13:57:40|326.5|326.4|326.6|326.5|326.6|326.5|326.5|326.4|0
1651499870000|2022-05-02 13:57:50||326.4||326.4||326.4||326.4|0
1651499880000|2022-05-02 13:58:00|326.5|326.5|326.5|326.4|326.5|326.5|326.5|326.4|0
1651499890000|2022-05-02 13:58:10||326.3||326.3||326.4||326.3|0
1651499900000|2022-05-02 13:58:20||326.4||326.4||326.4||326.4|0
1651499910000|2022-05-02 13:58:30|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|0
1651499920000|2022-05-02 13:58:40|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1651499940000|2022-05-02 13:59:00|326.6|326.5|326.7|326.5|326.7|326.6|326.6|326.5|0
1651499950000|2022-05-02 13:59:10|326.8|326.6|326.8|326.7|326.8|326.7|326.8|326.6|0
1651499970000|2022-05-02 13:59:30|326.7|326.6|326.7|326.6|326.8|326.6|326.7|326.6|0
1651499990000|2022-05-02 13:59:50|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651500000000|2022-05-02 14:00:00|326.5|326.4|326.5|326.3|326.6|326.5|326.4|326.1|0
1651500010000|2022-05-02 14:00:10|326.4|326.4|326.6|326.4|326.6|326.4|326.4|326.4|0
1651500020000|2022-05-02 14:00:20||326.5||326.5||326.5||326.5|0
1651500030000|2022-05-02 14:00:30|326.7|326.4|326.7|326.6|326.7|326.6|326.6|326.4|0
1651500040000|2022-05-02 14:00:40||326.5||326.5||326.5||326.5|0
1651500050000|2022-05-02 14:00:50||326.6||326.5||326.6||326.5|0
1651500060000|2022-05-02 14:01:00|326.6|326.4|326.6|326.4|326.6|326.4|326.6|326.4|0
1651500070000|2022-05-02 14:01:10||326.5||326.5||326.5||326.5|0
1651500090000|2022-05-02 14:01:30|326.5|326.4|326.5|326.4|326.5|326.4|326.4|326.3|0
1651500110000|2022-05-02 14:01:50|326.4|326.3|326.2|326.1|326.4|326.3|326.1|326|0
1651500120000|2022-05-02 14:02:00||326||326||326||325.9|0
1651500130000|2022-05-02 14:02:10|326.1|325.9|326.3|326.1|326.3|326.1|326.1|325.9|0
1651500150000|2022-05-02 14:02:30|326.2||326.3||326.3||326.2||0
1651500160000|2022-05-02 14:02:40|326.4|326.2|326.4|326.3|326.5|326.4|326.4|326.2|0
1651500170000|2022-05-02 14:02:50|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.1|0
1651500180000|2022-05-02 14:03:00|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|0
1651500200000|2022-05-02 14:03:20|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|0
1651500210000|2022-05-02 14:03:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|0
1651500270000|2022-05-02 14:04:30|326.5||326.4||326.5||326.4||0
1651500330000|2022-05-02 14:05:30|326.5|326.4|326.6|326.5|326.6|326.5|326.5|326.4|0
1651500360000|2022-05-02 14:06:00|326.5|326.4|326.6|326.4|326.7|326.6|326.5|326.4|0
1651500370000|2022-05-02 14:06:10|326.5||326.5||326.5||326.5||0
1651500390000|2022-05-02 14:06:30|326.4|326.3|326.5|326.4|326.5|326.4|326.4|326.3|0
1651500400000|2022-05-02 14:06:40|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|0
1651500410000|2022-05-02 14:06:50|326.4|326.3|326.4|326.2|326.4|326.3|326.3|326.2|0
1651500420000|2022-05-02 14:07:00|326.3|326.1|326.5|326.4|326.5|326.4|326.2|326.1|0
1651500430000|2022-05-02 14:07:10|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.3|0
1651500470000|2022-05-02 14:07:50|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651500530000|2022-05-02 14:08:50|326.7|326.6|326.7|326.6|326.7|326.6|326.5|326.4|0
1651500580000|2022-05-02 14:09:40|326.8||326.7||326.8||326.7||0
1651500600000|2022-05-02 14:10:00|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651500610000|2022-05-02 14:10:10|326.5|326.4|326.4|326.2|326.5|326.4|326.4|326.2|0
1651500620000|2022-05-02 14:10:20|326.3|326.3|326.4|326.3|326.4|326.3|326.3|326.2|0
1651500630000|2022-05-02 14:10:30|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651500650000|2022-05-02 14:10:50|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|0
1651500660000|2022-05-02 14:11:00||326.3||326.4||326.4||326.3|0
1651500670000|2022-05-02 14:11:10||326.3||326.4||326.4||326.3|0
1651500680000|2022-05-02 14:11:20|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|0
1651500690000|2022-05-02 14:11:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|0
1651500710000|2022-05-02 14:11:50|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651500740000|2022-05-02 14:12:20|326.4|326.3|326.4|326.3|326.4|326.3|326.3|326.2|0
1651500750000|2022-05-02 14:12:30||326.2||326.3||326.3||326.2|0
1651500770000|2022-05-02 14:12:50|326.3|326.2|326.3|326.1|326.3|326.2|326.3|326.1|0
1651500790000|2022-05-02 14:13:10|326.2||326.2||326.2||326.2||0
1651500800000|2022-05-02 14:13:20|326.3|326.2|326.4|326.3|326.4|326.3|326.3|326.2|0
1651500820000|2022-05-02 14:13:40|326.5||326.4||326.5||326.4||0
1651500830000|2022-05-02 14:13:50|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.3|0
1651500930000|2022-05-02 14:15:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.2|0
1651500940000|2022-05-02 14:15:40|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651500950000|2022-05-02 14:15:50|326.6|326.5|326.6|326.5|326.6|326.5|326.5|326.4|0
1651500960000|2022-05-02 14:16:00|326.5|326.4|326.6|326.4|326.6|326.5|326.5|326.4|0
1651500970000|2022-05-02 14:16:10||326.5||326.5||326.5||326.4|0
1651500980000|2022-05-02 14:16:20||326.4||326.5||326.5||326.4|0
1651501030000|2022-05-02 14:17:10|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651501050000|2022-05-02 14:17:30|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651501080000|2022-05-02 14:18:00|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651501170000|2022-05-02 14:19:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|0
1651501180000|2022-05-02 14:19:40|326.3|326.2|326.3|326.1|326.3|326.2|326.2|326.1|0
1651501190000|2022-05-02 14:19:50||326.2||326.2||326.2||326.2|0
1651501220000|2022-05-02 14:20:20|326.4|326.3|326.5|326.4|326.5|326.4|326.4|326.3|0
1651501300000|2022-05-02 14:21:40|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651501310000|2022-05-02 14:21:50|326.5|326.4|326.6|326.5|326.6|326.5|326.5|326.4|0
1651501320000|2022-05-02 14:22:00|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|0
1651501330000|2022-05-02 14:22:10|326.5|326.4|326.6|326.4|326.6|326.5|326.5|326.4|0
1651501340000|2022-05-02 14:22:20|326.5||326.5||326.5||326.5||0
1651501360000|2022-05-02 14:22:40|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651501370000|2022-05-02 14:22:50|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1651501380000|2022-05-02 14:23:00|326.8|326.5|326.8|326.7|326.8|326.7|326.8|326.5|0
1651501460000|2022-05-02 14:24:20|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651501470000|2022-05-02 14:24:30|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651501480000|2022-05-02 14:24:40|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|0
1651501490000|2022-05-02 14:24:50|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651501500000|2022-05-02 14:25:00|326.9||326.8||326.9||326.8||0
1651501530000|2022-05-02 14:25:30|326.9|326.8|326.9|326.7|326.9|326.8|326.9|326.7|0
1651501540000|2022-05-02 14:25:40|326.8||326.8||326.8||326.8||0
1651501550000|2022-05-02 14:25:50|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1651501560000|2022-05-02 14:26:00|326.6|326.5|326.7|326.5|326.7|326.5|326.6|326.5|0
1651501570000|2022-05-02 14:26:10|326.6|326.6|326.8|326.6|326.8|326.7|326.6|326.5|0
1651501580000|2022-05-02 14:26:20|326.7|326.7|326.8|326.7|326.9|326.8|326.7|326.7|0
1651501600000|2022-05-02 14:26:40|326.9||326.8||326.9||326.8||0
1651501630000|2022-05-02 14:27:10|326.9|326.6|326.8|326.7|326.9|326.8|326.8|326.6|0
1651501750000|2022-05-02 14:29:10|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|0
1651501760000|2022-05-02 14:29:20|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1651501790000|2022-05-02 14:29:50|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651501870000|2022-05-02 14:31:10|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|0
1651501910000|2022-05-02 14:31:50|326.5|326.4|326.6|326.5|326.6|326.5|326.5|326.4|0
1651501920000|2022-05-02 14:32:00||326.4||326.5||326.5||326.4|0
1651501930000|2022-05-02 14:32:10|326.5|326.4|326.6|326.4|326.6|326.4|326.5|326.4|0
1651501940000|2022-05-02 14:32:20|326.5|326.5|326.3|326.2|326.5|326.5|326.3|326.2|0
1651501950000|2022-05-02 14:32:30|326.4|326.3|326.5|326.4|326.6|326.4|326.4|326.3|0
1651501960000|2022-05-02 14:32:40|326.4|326.3|326.4|326.2|326.4|326.3|326.3|326.2|0
1651501970000|2022-05-02 14:32:50|326.5|326.3|326.5|326.3|326.5|326.4|326.5|326.3|0
1651501980000|2022-05-02 14:33:00||326.4||326.4||326.4||326.4|0
1651502000000|2022-05-02 14:33:20|326.6||326.6||326.6||326.6||0
1651502010000|2022-05-02 14:33:30|326.5|326.3|326.5|326.4|326.5|326.4|326.4|326.3|0
1651502020000|2022-05-02 14:33:40|326.6||326.6||326.6||326.6||0
1651502040000|2022-05-02 14:34:00|326.7|326.5|326.6|326.5|326.7|326.6|326.6|326.5|0
1651502060000|2022-05-02 14:34:20||326.4||326.5||326.5||326.4|0
1651502110000|2022-05-02 14:35:10||326.4||326.5||326.5||326.4|0
1651502120000|2022-05-02 14:35:20|326.7|326.6|326.7|326.6|326.8|326.7|326.7|326.5|0
1651502180000|2022-05-02 14:36:20|326.6|326.5|326.6|326.4|326.6|326.5|326.5|326.4|0
1651502190000|2022-05-02 14:36:30|326.5|326.5|326.6|326.4|326.6|326.5|326.5|326.4|0
1651502210000|2022-05-02 14:36:50|326.5||326.5||326.5||326.5||0
1651502220000|2022-05-02 14:37:00|326.4|326.3|326.5|326.4|326.5|326.4|326.3|326.2|0
1651502230000|2022-05-02 14:37:10|326.6|326.5|326.7|326.5|326.7|326.6|326.6|326.5|0
1651502240000|2022-05-02 14:37:20|326.8|326.6|326.8|326.7|326.8|326.7|326.7|326.6|0
1651502250000|2022-05-02 14:37:30|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|0
1651502260000|2022-05-02 14:37:40|326.6|326.5|326.6|326.5|326.6|326.5|326.5|326.4|0
1651502270000|2022-05-02 14:37:50||326.4||326.4||326.4||326.4|0
1651502280000|2022-05-02 14:38:00||326.5||326.5||326.5||326.4|0
1651502300000|2022-05-02 14:38:20|326.7|326.6|326.7|326.6|326.7|326.6|326.6|326.5|0
1651502310000|2022-05-02 14:38:30||326.5||326.5||326.5||326.5|0
1651502330000|2022-05-02 14:38:50|326.6||326.6||326.6||326.6||0
1651502340000|2022-05-02 14:39:00|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.3|0
1651502350000|2022-05-02 14:39:10|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|0
1651502370000|2022-05-02 14:39:30||326.4||326.5||326.5||326.4|0
1651502390000|2022-05-02 14:39:50|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651502400000|2022-05-02 14:40:00||326.3||326.4||326.4||326.3|0
1651502410000|2022-05-02 14:40:10|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|0
1651502420000|2022-05-02 14:40:20|326.5|326.4|326.5|326.4|326.5|326.4|326.4|326.3|0
1651502430000|2022-05-02 14:40:30|326.4|326.3|326.4|326.2|326.4|326.3|326.4|326.2|0
1651502440000|2022-05-02 14:40:40||326.3||326.3||326.3||326.3|0
1651502470000|2022-05-02 14:41:10|326.5|326.4|326.6|326.4|326.6|326.5|326.5|326.4|0
1651502480000|2022-05-02 14:41:20|326.5||326.5||326.5||326.5||0
1651502510000|2022-05-02 14:41:50|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651502620000|2022-05-02 14:43:40||326.4||326.5||326.5||326.4|0
1651502640000|2022-05-02 14:44:00|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651502690000|2022-05-02 14:44:50|326.4|326.3|326.6|326.5|326.6|326.5|326.4|326.3|0
1651502760000|2022-05-02 14:46:00|326.7|326.6|326.8|326.7|326.9|326.8|326.7|326.6|0
1651502850000|2022-05-02 14:47:30|326.9|326.8|326.9|326.7|326.9|326.8|326.8|326.7|0
1651502860000|2022-05-02 14:47:40|326.8||326.8||326.8||326.8||0
1651502910000|2022-05-02 14:48:30|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.5|0
1651502940000|2022-05-02 14:49:00|326.9|326.8|326.8|326.7|327|326.9|326.8|326.7|0
1651503020000|2022-05-02 14:50:20|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|0
1651503050000|2022-05-02 14:50:50|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651503060000|2022-05-02 14:51:00|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651503070000|2022-05-02 14:51:10|326.9||326.8||326.9||326.8||0
1651503080000|2022-05-02 14:51:20|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651503110000|2022-05-02 14:51:50|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651503120000|2022-05-02 14:52:00|326.7|326.6|326.8|326.6|326.8|326.7|326.7|326.6|0
1651503130000|2022-05-02 14:52:10||326.7||326.6||326.7||326.6|0
1651503150000|2022-05-02 14:52:30||326.7||326.7||326.7||326.7|0
1651503170000|2022-05-02 14:52:50|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651503180000|2022-05-02 14:53:00|326.7|326.6|326.8|326.6|326.8|326.7|326.7|326.6|0
1651503190000|2022-05-02 14:53:10|326.9|326.7|326.8|326.7|326.9|326.8|326.8|326.7|0
1651503220000|2022-05-02 14:53:40|326.9||326.8||326.9||326.8||0
1651503270000|2022-05-02 14:54:30|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651503390000|2022-05-02 14:56:30|326.7|326.6|326.7|326.6|326.8|326.6|326.7|326.6|0
1651503410000|2022-05-02 14:56:50|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|0
1651503420000|2022-05-02 14:57:00|326.5|326.4|326.5|326.3|326.6|326.5|326.5|326.3|0
1651503430000|2022-05-02 14:57:10|326.6|326.4|326.6|326.5|326.6|326.5|326.6|326.4|0
1651503440000|2022-05-02 14:57:20|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.5|0
1651503460000|2022-05-02 14:57:40|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.6|0
1651503500000|2022-05-02 14:58:20|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|0
1651503510000|2022-05-02 14:58:30|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651503520000|2022-05-02 14:58:40|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|0
1651503550000|2022-05-02 14:59:10|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|0
1651503560000|2022-05-02 14:59:20||326.7||326.8||326.8||326.7|0
1651503570000|2022-05-02 14:59:30||326.7||326.7||326.7||326.7|0
1651503580000|2022-05-02 14:59:40||326.8||326.8||326.8||326.7|0
1651503600000|2022-05-02 15:00:00|326.8|326.7|326.9|326.7|326.9|326.8|326.8|326.7|0
1651503610000|2022-05-02 15:00:10||326.8||326.8||326.8||326.8|0
1651503640000|2022-05-02 15:00:40|326.8|326.7|326.8|326.7|326.9|326.7|326.8|326.7|0
1651503660000|2022-05-02 15:01:00|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|0
1651503670000|2022-05-02 15:01:10||326.7||326.7||326.8||326.7|0
1651503680000|2022-05-02 15:01:20||326.8||326.8||326.8||326.8|0
1651503760000|2022-05-02 15:02:40|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|0
1651503780000|2022-05-02 15:03:00|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|0
1651503790000|2022-05-02 15:03:10|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651503800000|2022-05-02 15:03:20|326.4|326.3|326.6|326.4|326.6|326.5|326.4|326.3|0
1651503810000|2022-05-02 15:03:30||326.5||326.5||326.5||326.5|0
1651503900000|2022-05-02 15:05:00|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651503930000|2022-05-02 15:05:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|0
1651503950000|2022-05-02 15:05:50|326.5||326.4||326.5||326.4||0
1651503960000|2022-05-02 15:06:00|326.5|326.4|326.4|326.3|326.5|326.4|326.4|326.3|0
1651503980000|2022-05-02 15:06:20|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1651504020000|2022-05-02 15:07:00|326.6||326.6||326.6||326.6||0
1651504060000|2022-05-02 15:07:40|326.5||326.5||326.5||326.5||0
1651504100000|2022-05-02 15:08:20||326.3||326.3||326.4||326.3|0
1651504120000|2022-05-02 15:08:40||326.4||326.4||326.4||326.3|0
1651504150000|2022-05-02 15:09:10|326.4|326.3|326.4|326.3|326.4|326.3|326.3|326.2|0
1651504190000|2022-05-02 15:09:50|326.5||326.4||326.5||326.4||0
1651504200000|2022-05-02 15:10:00|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|0
1651504310000|2022-05-02 15:11:50|326.4|326.3|326.4|326.2|326.4|326.3|326.3|326.2|0
1651504360000|2022-05-02 15:12:40|326.3||326.3||326.3||326.3||0
1651504500000|2022-05-02 15:15:00|326.4|326.2|326.4|326.2|326.4|326.2|326.3|326.1|0
1651504510000|2022-05-02 15:15:10|326.3|326|326.3|326.1|326.3|326.1|326.2|326|0
1651504520000|2022-05-02 15:15:20|326.2|326|326.2|326|326.3|326.1|326.2|326|0
1651504530000|2022-05-02 15:15:30|326.3|326.1|326.3|326.1|326.3|326.1|326.1|325.9|528
1651504540000|2022-05-02 15:15:40|326.2|325.9|326.2|325.9|326.3|326|326.2|325.9|0
1651504550000|2022-05-02 15:15:50|326.3|326|326.2|326|326.3|326|326.2|326|0
1651504560000|2022-05-02 15:16:00|326.3|326.1|326.1|325.9|326.3|326.1|326.1|325.9|299
1651504570000|2022-05-02 15:16:10|326.2|325.8|326.1|325.8|326.2|325.9|326.1|325.8|0
1651504580000|2022-05-02 15:16:20|326.2|325.9|326.4|326.2|326.4|326.2|326.1|325.8|2165
1651504590000|2022-05-02 15:16:30|326.3|326.1|326.4|326.2|326.4|326.2|326.3|326.1|0
1651504600000|2022-05-02 15:16:40|326.3|326.1|326.2|326|326.4|326.2|326.2|326|0
1651504610000|2022-05-02 15:16:50|326.3|326.1|326.1|325.9|326.3|326.1|326.1|325.9|521
1651504620000|2022-05-02 15:17:00|326.2|326|325.9|325.6|326.2|326|325.9|325.6|272
1651504630000|2022-05-02 15:17:10|326|325.7|326|325.8|326|325.8|325.9|325.6|1688
1651504640000|2022-05-02 15:17:20|325.9|325.7|326|325.8|326.1|325.9|325.9|325.7|0
1651504650000|2022-05-02 15:17:30|326.1|325.9|326|325.8|326.1|325.9|326|325.8|0
1651504660000|2022-05-02 15:17:40|326.1|325.9|326|325.8|326.1|325.9|326|325.8|0
1651504670000|2022-05-02 15:17:50|325.9|325.7|325.9|325.7|326|325.8|325.9|325.7|0
1651504680000|2022-05-02 15:18:00|326|325.8|326|325.8|326|325.8|326|325.8|0
1651504690000|2022-05-02 15:18:10|325.9|325.7|325.9|325.6|326|325.8|325.9|325.6|1762
1651504700000|2022-05-02 15:18:20|326|325.8|325.7|325.5|326|325.8|325.7|325.5|473
1651504710000|2022-05-02 15:18:30|325.8|325.4|325.7|325.5|325.8|325.6|325.7|325.4|0
1651504720000|2022-05-02 15:18:40|325.8|325.6|325.9|325.7|326|325.8|325.8|325.6|766
1651504730000|2022-05-02 15:18:50|326|325.8|326|325.8|326|325.8|326|325.8|0
1651504740000|2022-05-02 15:19:00|325.9|325.7|326|325.8|326|325.8|325.9|325.7|0
1651504750000|2022-05-02 15:19:10|326.1|325.9|326|325.8|326.1|325.9|326|325.8|218
1651504760000|2022-05-02 15:19:20|326.1|325.9|326.1|325.9|326.1|325.9|326|325.8|0
1651504770000|2022-05-02 15:19:30|326|325.8|326|325.8|326.1|325.9|326|325.8|0
1651504780000|2022-05-02 15:19:40|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|0
1651504790000|2022-05-02 15:19:50|326|325.8|326|325.8|326|325.8|326|325.8|0
1651504800000|2022-05-02 15:20:00|326.1|325.9|326|325.8|326.1|325.9|326|325.8|0
1651504810000|2022-05-02 15:20:10|326.1|325.9|326.2|326|326.2|326|326.1|325.9|741
1651504820000|2022-05-02 15:20:20|326.3||326.3||326.3||326.3||140
1651504830000|2022-05-02 15:20:30|326.2|325.9|326.2|326|326.4|326.1|326.2|325.9|1781
1651504840000|2022-05-02 15:20:40|326.1|325.9|326.1|325.9|326.2|326|326.1|325.9|0
1651504850000|2022-05-02 15:20:50|326.2|326|326.2|326|326.2|326|326.1|325.9|0
1651504860000|2022-05-02 15:21:00|326.1|325.9|326.2|326|326.2|326|326.1|325.9|0
1651504870000|2022-05-02 15:21:10|326.1|325.9|326.2|326|326.2|326|326.1|325.9|0
1651504880000|2022-05-02 15:21:20|326.3|326.1|326.3|326|326.4|326.1|326.3|326|665
1651504890000|2022-05-02 15:21:30|326.4|326.1|326.3|326.1|326.4|326.1|326.2|326|0
1651504900000|2022-05-02 15:21:40|326.2|326|326.3|326.1|326.3|326.1|326.2|326|0
1651504910000|2022-05-02 15:21:50|326.2|326|326.3|326.1|326.3|326.1|326.2|326|0
1651504920000|2022-05-02 15:22:00|326.2|326|326.2|326|326.3|326.1|326.2|326|0
1651504930000|2022-05-02 15:22:10|326.3|326.1|326.3|326|326.4|326.1|326.2|326|0
1651504940000|2022-05-02 15:22:20|326.4|326.1|326.4|326.1|326.4|326.1|326.3|326|0
1651504950000|2022-05-02 15:22:30|326.3|326|326.5|326.3|326.5|326.3|326.3|326|1793
1651504960000|2022-05-02 15:22:40|326.4|326.2|326.5|326.2|326.6|326.3|326.4|326.2|0
1651504970000|2022-05-02 15:22:50|326.6|326.3|326.5|326.2|326.6|326.3|326.5|326.2|0
1651504980000|2022-05-02 15:23:00|326.6|326.3|326.5|326.2|326.6|326.3|326.5|326.2|0
1651504990000|2022-05-02 15:23:10|326.6|326.3|326.6|326.4|326.6|326.4|326.5|326.2|0
1651505000000|2022-05-02 15:23:20|326.5|326.3|326.6|326.3|326.7|326.4|326.5|326.3|2000
1651505010000|2022-05-02 15:23:30|326.7|326.4|326.6|326.3|326.7|326.4|326.6|326.3|1688
1651505020000|2022-05-02 15:23:40|326.7|326.4|326.6|326.3|326.7|326.4|326.6|326.3|0
1651505030000|2022-05-02 15:23:50|326.5|326.2|326.5|326.2|326.6|326.3|326.5|326.2|0
1651505040000|2022-05-02 15:24:00|326.6|326.3|326.4|326.2|326.6|326.4|326.4|326.1|516
1651505050000|2022-05-02 15:24:10|326.3|326.1|326.6|326.4|326.6|326.4|326.3|326.1|782
1651505060000|2022-05-02 15:24:20|326.5|326.3|326.5|326.2|326.5|326.3|326.4|326.1|2000
1651505070000|2022-05-02 15:24:30|326.4|326.1|326.3|326.1|326.4|326.1|326.3|326.1|0
1651505080000|2022-05-02 15:24:40|326.4|326.2|326.4|326.2|326.4|326.2|326.3|326.1|0
1651505090000|2022-05-02 15:24:50|326.3|326.1|326.4|326.2|326.4|326.2|326.3|326.1|0
1651505100000|2022-05-02 15:25:00|326.3|326.1|326.3|326.1|326.3|326.1|326.2|326|521
1651505110000|2022-05-02 15:25:10|326.1|325.9|326.4|326.2|326.4|326.2|326.1|325.9|2300
1651505120000|2022-05-02 15:25:20|326.3|326.1|326.3|326|326.3|326.1|326.2|325.9|2000
1651505130000|2022-05-02 15:25:30|326.4|326.1|326.2|326|326.4|326.1|326.2|326|0
1651505140000|2022-05-02 15:25:40|326.3|326.1|326.3|326.1|326.3|326.1|326.2|326|0
1651505150000|2022-05-02 15:25:50|326.5|326.3|326.5|326.2|326.5|326.3|326.4|326.2|4285
1651505160000|2022-05-02 15:26:00|326.4|326.3|326.5|326.2|326.6|326.3|326.4|326.2|1691
1651505170000|2022-05-02 15:26:10|326.4|326.3|326.5|326.3|326.5|326.3|326.4|326.2|0
1651505180000|2022-05-02 15:26:20|326.4|326.2|326.5|326.2|326.5|326.3|326.4|326.1|0
1651505190000|2022-05-02 15:26:30|326.4|326.3|326.4|326.1|326.5|326.3|326.4|326.1|0
1651505200000|2022-05-02 15:26:40|326.5|326.2|326.6|326.3|326.6|326.3|326.2|326|1696
1651505210000|2022-05-02 15:26:50|326.5|326.2|326.6|326.4|326.6|326.4|326.5|326.2|0
1651505220000|2022-05-02 15:27:00|326.5|326.3|326.4|326.2|326.5|326.3|326.4|326.2|505
1651505230000|2022-05-02 15:27:10|326.5|326.3|326.2|326|326.5|326.3|326.2|326|3710
1651505240000|2022-05-02 15:27:20|326.3|326.1|326.3|326.1|326.3|326.1|326.2|326|0
1651505250000|2022-05-02 15:27:30|326.2|326|326.4|326.1|326.5|326.2|326.2|326|1885
1651505260000|2022-05-02 15:27:40|326.3|326|326.3|326|326.4|326.1|326.3|326|7
1651505270000|2022-05-02 15:27:50|326.4|326.1|326.3|326|326.4|326.1|326.3|326|0
1651505280000|2022-05-02 15:28:00|326.2|326.1|326.2|326|326.2|326.1|326.1|325.9|0
1651505290000|2022-05-02 15:28:10|326.1|325.9|326.1|325.9|326.2|326|326.1|325.9|0
1651505300000|2022-05-02 15:28:20|326.2|326|326.2|326|326.2|326|326.1|325.9|0
1651505310000|2022-05-02 15:28:30|326.1|325.9|326.1|325.9|326.2|326|326.1|325.9|0
1651505320000|2022-05-02 15:28:40|326.2|326|326.2|325.9|326.3|326|326.1|325.9|0
1651505330000|2022-05-02 15:28:50|326.3|326|326.1|325.9|326.3|326|326.1|325.9|0
1651505340000|2022-05-02 15:29:00|326.2|325.8|326|325.8|326.2|325.9|326|325.8|233
1651505350000|2022-05-02 15:29:10|326.1|325.9|326.1|325.9|326.2|325.9|326|325.8|0
1651505360000|2022-05-02 15:29:20|325.9|325.6|326.1|325.9|326.1|325.9|325.9|325.6|8
1651505370000|2022-05-02 15:29:30|326|325.8|326|325.8|326|325.8|326|325.8|0
1651505380000|2022-05-02 15:29:40|326.1|326|326|325.8|326.2|326|326|325.8|2564
1651505390000|2022-05-02 15:29:50|326.1|325.9|326.2|325.9|326.2|325.9|326.1|325.9|0
1651561210000|2022-05-03 07:00:10|329.6|329.3|329.9|329.5|330|329.8|329.6|329.1|137248
1651561220000|2022-05-03 07:00:20|329.8|329.4|329.7|329.4|330|329.9|329.4|329.1|59538
1651561230000|2022-05-03 07:00:30|329.5|329.3|329.7|329.3|329.7|329.4|329.3|329.1|22282
1651561240000|2022-05-03 07:00:40|329.6|329.2|329.3|329|329.7|329.2|329.3|329|7312
1651561250000|2022-05-03 07:00:50|329.2|328.9|329.3|328.9|329.3|328.9|329|328.8|7779
1651561260000|2022-05-03 07:01:00|329.2|328.8|329.1|328.9|329.2|328.9|329.1|328.8|0
1651561270000|2022-05-03 07:01:10|329|329|328.8|328.6|329|329|328.7|328.5|17681
1651561280000|2022-05-03 07:01:20|328.7|328.5|328.5|328.1|328.7|328.5|328.5|328|10240
1651561290000|2022-05-03 07:01:30|328.4|328|328|327.6|328.4|328.1|327.8|327.5|19865
1651561300000|2022-05-03 07:01:40|327.9|327.7|328|327.8|328|327.8|327.7|327.5|10667
1651561310000|2022-05-03 07:01:50|327.9|327.6|327.6|327.3|327.9|327.6|327.5|327.1|8600
1651561320000|2022-05-03 07:02:00|327.7|327.4|328.2|328|328.5|328|327.7|327.4|20959
1651561330000|2022-05-03 07:02:10|328.3|328.2|328.3|328|328.6|328.3|328.1|328|8144
1651561340000|2022-05-03 07:02:20|328.2|328.1|328.1|327.8|328.2|328.1|328.1|327.8|2000
1651561350000|2022-05-03 07:02:30|328|327.6|327.9|327.6|328|327.6|327.9|327.6|468
1651561360000|2022-05-03 07:02:40|327.8|327.7|327.7|327.3|327.8|327.7|327.6|327.3|5263
1651561370000|2022-05-03 07:02:50|327.6|327.5|327.6|327.3|327.6|327.5|327.5|327.3|470
1651561380000|2022-05-03 07:03:00|327.4|327.4|328|327.6|328|327.6|327.4|327.4|4382
1651561410000|2022-05-03 07:03:30|327.8||327.9||328||327.8||0
1651561420000|2022-05-03 07:03:40|327.8|327.7|328|327.8|328|327.8|327.8|327.7|5113
1651561430000|2022-05-03 07:03:50|328.1|327.9|328.2|327.9|328.5|328.1|328.1|327.9|3730
1651561440000|2022-05-03 07:04:00|328|327.8|328|327.7|328|327.8|328|327.7|0
1651561450000|2022-05-03 07:04:10|327.8|327.6|327.6|327.4|327.8|327.6|327.6|327.4|443
1651561460000|2022-05-03 07:04:20|327.5|327.2|327.6|327.4|327.6|327.5|327.5|327.2|2793
1651561480000|2022-05-03 07:04:40|327.5|327.3|327.4|327.1|327.5|327.3|327.4|327.1|0
1651561490000|2022-05-03 07:04:50|327.5||327.5||327.5||327.5||0
1651561500000|2022-05-03 07:05:00|327.4|327|327.5|327.2|327.5|327.2|327|326.9|34244
1651561510000|2022-05-03 07:05:10|327.4|327.3|327.7|327.5|327.8|327.5|327.4|327.3|10714
1651561520000|2022-05-03 07:05:20|327.6|327.4|327.5|327.2|327.7|327.4|327.5|327.2|0
1651561540000|2022-05-03 07:05:40|327.4|327.1|327.6|327.4|327.6|327.4|327.3|327|2730
1651561550000|2022-05-03 07:05:50|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|2791
1651561560000|2022-05-03 07:06:00|327.8|327.6|327.7|327.5|327.8|327.6|327.6|327.5|7125
1651561570000|2022-05-03 07:06:10|327.8|327.6|328|327.7|328.1|327.8|327.8|327.6|4130
1651561580000|2022-05-03 07:06:20|327.9|327.6|327.8|327.6|328|327.6|327.7|327.6|1510
1651561590000|2022-05-03 07:06:30|327.7|327.5|327.4|327.2|327.7|327.5|327.4|327.2|1877
1651561600000|2022-05-03 07:06:40|327.5|327.1|327.5|327.2|327.5|327.2|327.5|327.1|0
1651561610000|2022-05-03 07:06:50|327.4|327.1|327.4|327.1|327.5|327.1|327.4|327.1|0
1651561620000|2022-05-03 07:07:00|327.5|327.2|327.6|327.4|327.6|327.4|327.5|327.2|2827
1651561640000|2022-05-03 07:07:20|327.7|327.5|328|327.7|328.2|327.9|327.7|327.5|19454
1651561650000|2022-05-03 07:07:30||327.8||327.8||327.8||327.8|0
1651561680000|2022-05-03 07:08:00|328.2|327.9|328.1|327.9|328.2|327.9|328.1|327.9|2332
1651561690000|2022-05-03 07:08:10|328|327.8|328.2|327.9|328.2|327.9|327.9|327.7|694
1651561700000|2022-05-03 07:08:20||328||328||328||328|0
1651561720000|2022-05-03 07:08:40|328.1|327.9|327.9|327.7|328.1|327.9|327.9|327.7|3909
1651561730000|2022-05-03 07:08:50|328|327.8|328.1|327.9|328.1|327.9|328|327.8|1025
1651561740000|2022-05-03 07:09:00|328.2|328|328.6|328.3|328.6|328.3|328.2|328|4285
1651561750000|2022-05-03 07:09:10|328.5|328.2|328.5|328.3|328.5|328.3|328.4|328.2|0
1651561760000|2022-05-03 07:09:20|328.4|328.2|328.3|328.1|328.4|328.2|328.3|328|2905
1651561770000|2022-05-03 07:09:30|328.4|328.2|328.5|328.2|328.6|328.2|328.3|328.2|2414
1651561780000|2022-05-03 07:09:40|328.6|328.3|328.5|328.3|328.6|328.3|328.5|328.3|0
1651561790000|2022-05-03 07:09:50|328.6|328.2|328.6|328.3|328.6|328.3|328.5|328.2|2041
1651561800000|2022-05-03 07:10:00|328.4|328.2|328.5|328.3|328.5|328.3|328.4|328.2|735
1651561810000|2022-05-03 07:10:10|328.6|328.4|328.6|328.3|328.7|328.4|328.5|328.2|968
1651561820000|2022-05-03 07:10:20|328.5|328.2|328.4|328.2|328.6|328.2|328.4|328.2|0
1651561850000|2022-05-03 07:10:50|328.3|328.1|328.2|328|328.4|328.1|328.1|327.9|1297
1651561860000|2022-05-03 07:11:00|328.3|328.1|328.6|328.3|328.6|328.4|328.2|328.1|4064
1651561870000|2022-05-03 07:11:10|328.5|328.2|328.5|328.2|328.6|328.2|328.5|328.2|0
1651561880000|2022-05-03 07:11:20|328.4|328.1|328.3|328.1|328.4|328.1|328.3|328|4700
1651561890000|2022-05-03 07:11:30|328.4|328.2|328.4|328.2|328.5|328.2|328.4|328.1|1190
1651561900000|2022-05-03 07:11:40|328.5||328.4||328.5||328.4||0
1651561910000|2022-05-03 07:11:50|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328|342
1651561940000|2022-05-03 07:12:20|328.4|328.2|328.3|328.1|328.5|328.3|328.3|328.1|2629
1651561950000|2022-05-03 07:12:30|328.2|328|328.6|328.3|328.6|328.4|328.2|328|537
1651561960000|2022-05-03 07:12:40|328.5|328.2|328.3|328|328.5|328.2|328.2|328|12172
1651561970000|2022-05-03 07:12:50||328.1||328.1||328.1||328|0
1651562010000|2022-05-03 07:13:30|328.4|328.2|328.4|328.1|328.4|328.2|328.2|328.1|12186
1651562020000|2022-05-03 07:13:40||328.2||328.2||328.2||328.1|0
1651562040000|2022-05-03 07:14:00|328.3|328.3|328.4|328.3|328.4|328.3|328.3|328.3|2283
1651562050000|2022-05-03 07:14:10|328.5|328.4|328.7|328.5|328.7|328.6|328.5|328.4|7015
1651562060000|2022-05-03 07:14:20|328.9|328.6|328.7|328.5|328.9|328.7|328.6|328.5|6493
1651562070000|2022-05-03 07:14:30|328.6|328.4|328.7|328.5|328.7|328.5|328.6|328.4|0
1651562080000|2022-05-03 07:14:40||328.4||328.5||328.5||328.4|0
1651562090000|2022-05-03 07:14:50|328.8|328.6|329|328.7|329|328.8|328.8|328.5|4372
1651562100000|2022-05-03 07:15:00|329.1|328.8|329|328.7|329.1|328.8|329|328.7|0
1651562110000|2022-05-03 07:15:10|328.9||328.9||329||328.8||0
1651562120000|2022-05-03 07:15:20|328.8|328.6|328.9|328.6|328.9|328.6|328.8|328.6|0
1651562130000|2022-05-03 07:15:30|328.8|328.7|328.7|328.5|328.8|328.7|328.7|328.5|4
1651562140000|2022-05-03 07:15:40|328.6||328.6||328.7||328.6||0
1651562150000|2022-05-03 07:15:50|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|548
1651562160000|2022-05-03 07:16:00|328.8|328.7|328.9|328.6|328.9|328.7|328.8|328.6|2
1651562170000|2022-05-03 07:16:10|328.8|328.5|328.8|328.5|328.9|328.5|328.7|328.5|486
1651562180000|2022-05-03 07:16:20||328.6||328.6||328.6||328.6|0
1651562210000|2022-05-03 07:16:50|328.7|328.5|328.6|328.4|328.7|328.5|328.6|328.4|1959
1651562220000|2022-05-03 07:17:00|328.5|328.3|328.5|328.3|328.5|328.3|328.3|328.1|3877
1651562230000|2022-05-03 07:17:10|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|2000
1651562240000|2022-05-03 07:17:20|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|4679
1651562250000|2022-05-03 07:17:30||328.4||328.4||328.4||328.3|0
1651562260000|2022-05-03 07:17:40|328.6|328.5|328.6|328.4|328.8|328.6|328.6|328.4|16759
1651562280000|2022-05-03 07:18:00|328.5|328.3|328.3|328.1|328.5|328.3|328.3|328.1|5513
1651562290000|2022-05-03 07:18:10||328||328||328||328|0
1651562300000|2022-05-03 07:18:20||328.1||328.1||328.1||328.1|0
1651562310000|2022-05-03 07:18:30||328||328||328||328|0
1651562320000|2022-05-03 07:18:40||328.1||328||328.1||328|0
1651562330000|2022-05-03 07:18:50|328.2|328.1|328.2|328.1|328.2|328.1|328.1|328|3815
1651562340000|2022-05-03 07:19:00|328.3|328|328.5|328.3|328.5|328.3|328.3|328|43998
1651562350000|2022-05-03 07:19:10|328.6|328.4|328.5|328.4|328.6|328.4|328.5|328.4|5766
1651562360000|2022-05-03 07:19:20|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.3|2592
1651562390000|2022-05-03 07:19:50|328.6|328.5|328.6|328.4|328.7|328.5|328.6|328.4|20184
1651562410000|2022-05-03 07:20:10|328.5|328.3|328.5|328.3|328.6|328.4|328.4|328.3|3486
1651562420000|2022-05-03 07:20:20|328.6|328.4|328.6|328.4|328.8|328.7|328.5|328.4|18785
1651562430000|2022-05-03 07:20:30|328.7|328.5|328.6|328.5|328.7|328.5|328.6|328.4|0
1651562440000|2022-05-03 07:20:40|328.7|328.6|328.5|328.4|328.8|328.7|328.5|328.4|21966
1651562450000|2022-05-03 07:20:50|328.6|328.3|328.5|328.3|328.6|328.4|328.5|328.3|0
1651562460000|2022-05-03 07:21:00|328.6|328.4|328.6|328.4|328.7|328.6|328.6|328.4|7338
1651562470000|2022-05-03 07:21:10|328.5|328.5|328.7|328.5|328.7|328.5|328.5|328.5|2000
1651562480000|2022-05-03 07:21:20|328.6|328.4|328.4|328.3|328.6|328.4|328.4|328.3|917
1651562490000|2022-05-03 07:21:30|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|8483
1651562500000|2022-05-03 07:21:40|328.4|328.2|328.4|328.2|328.4|328.3|328.4|328.2|1010
1651562520000|2022-05-03 07:22:00|328.5|328.3|328.6|328.4|328.6|328.5|328.5|328.2|6975
1651562530000|2022-05-03 07:22:10|328.5||328.6||328.6||328.5||0
1651562540000|2022-05-03 07:22:20|328.5|328.3|328.5|328.3|328.5|328.3|328.4|328.3|3063
1651562550000|2022-05-03 07:22:30|328.4|328.2|328.5|328.3|328.5|328.4|328.4|328.2|0
1651562560000|2022-05-03 07:22:40|328.4|328.2|328.4|328.3|328.4|328.3|328.4|328.2|0
1651562570000|2022-05-03 07:22:50|328.5|328.4|328.6|328.4|328.6|328.4|328.4|328.3|2201
1651562580000|2022-05-03 07:23:00|328.5||328.6||328.6||328.5||0
1651562590000|2022-05-03 07:23:10|328.5|328.3|328.5|328.3|328.6|328.3|328.4|328.2|4115
1651562600000|2022-05-03 07:23:20|328.6|328.4|328.5|328.3|328.6|328.4|328.5|328.3|0
1651562630000|2022-05-03 07:23:50|328.6|328.4|328.8|328.6|328.8|328.6|328.5|328.3|9119
1651562670000|2022-05-03 07:24:30|328.7|328.5|328.6|328.5|328.7|328.5|328.5|328.3|5902
1651562680000|2022-05-03 07:24:40|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.6|1347
1651562690000|2022-05-03 07:24:50||328.7||328.7||328.7||328.6|0
1651562700000|2022-05-03 07:25:00|328.9|328.8|328.9|328.7|329|328.8|328.8|328.7|6232
1651562710000|2022-05-03 07:25:10|328.8|328.8|328.8|328.6|328.9|328.8|328.8|328.6|6308
1651562740000|2022-05-03 07:25:40|328.9|328.7|328.8|328.7|328.9|328.7|328.8|328.7|0
1651562750000|2022-05-03 07:25:50|328.7|328.6|328.7|328.5|328.8|328.6|328.7|328.5|1286
1651562760000|2022-05-03 07:26:00|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|2463
1651562770000|2022-05-03 07:26:10||328.7||328.7||328.7||328.7|0
1651562780000|2022-05-03 07:26:20||328.6||328.7||328.7||328.6|0
1651562790000|2022-05-03 07:26:30|328.7|328.6|328.8|328.7|328.8|328.7|328.7|328.5|1371
1651562800000|2022-05-03 07:26:40||328.6||328.7||328.7||328.5|191
1651562810000|2022-05-03 07:26:50|328.9|328.6|328.9|328.7|328.9|328.8|328.9|328.5|16508
1651562820000|2022-05-03 07:27:00||328.8||328.8||328.8||328.8|0
1651562830000|2022-05-03 07:27:10||328.7||328.7||328.8||328.7|0
1651562840000|2022-05-03 07:27:20|328.8||328.9||328.9||328.8||0
1651562850000|2022-05-03 07:27:30|328.8||328.9||328.9||328.8||0
1651562870000|2022-05-03 07:27:50|328.8||328.9||328.9||328.8||0
1651562880000|2022-05-03 07:28:00|328.8|328.8|329|328.9|329|328.9|328.8|328.8|9537
1651562900000|2022-05-03 07:28:20|329.1|329|329.1|328.9|329.1|329|329|328.9|11997
1651562920000|2022-05-03 07:28:40||329||328.9||329||328.9|0
1651562930000|2022-05-03 07:28:50|329.2|329|329.2|329|329.2|329.1|329.1|328.9|783
1651562940000|2022-05-03 07:29:00|329.1|328.9|329.1|329|329.2|329|329.1|328.9|0
1651562950000|2022-05-03 07:29:10|329|328.9|329.1|328.9|329.1|328.9|329|328.9|439
1651562970000|2022-05-03 07:29:30||329||329||329||328.9|0
1651562990000|2022-05-03 07:29:50|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329|6215
1651563000000|2022-05-03 07:30:00|329.3|329.2|329.4|329.3|329.5|329.3|329.3|329.1|4860
1651563010000|2022-05-03 07:30:10|329.3|329.2|329.3|329.2|329.4|329.2|329.3|329.2|5997
1651563020000|2022-05-03 07:30:20|329.2|329.1|329.4|329.2|329.4|329.2|329.2|329.1|6858
1651563030000|2022-05-03 07:30:30|329.3|329.3|329.6|329.4|329.6|329.4|329.3|329.3|1041
1651563050000|2022-05-03 07:30:50|329.5|329.3|329.5|329.3|329.5|329.3|329.4|329.3|5177
1651563060000|2022-05-03 07:31:00|329.4|329.4|329.7|329.5|329.7|329.5|329.4|329.4|1733
1651563070000|2022-05-03 07:31:10|329.8|329.6|329.6|329.5|329.8|329.6|329.6|329.5|10329
1651563080000|2022-05-03 07:31:20|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|7218
1651563090000|2022-05-03 07:31:30|329.5|329.5|329.6|329.5|329.6|329.5|329.5|329.5|7500
1651563100000|2022-05-03 07:31:40||329.4||329.4||329.5||329.4|0
1651563110000|2022-05-03 07:31:50|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|6875
1651563130000|2022-05-03 07:32:10|329.4|329.4|329.5|329.3|329.5|329.4|329.4|329.2|8967
1651563140000|2022-05-03 07:32:20||329.4||329.4||329.4||329.3|0
1651563150000|2022-05-03 07:32:30|329.6|329.5|329.6|329.5|329.6|329.5|329.5|329.4|8612
1651563160000|2022-05-03 07:32:40||329.4||329.5||329.5||329.4|1307
1651563170000|2022-05-03 07:32:50|329.7|329.6|329.7|329.5|329.7|329.6|329.6|329.5|14046
1651563180000|2022-05-03 07:33:00||329.6||329.5||329.6||329.5|0
1651563190000|2022-05-03 07:33:10|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|1279
1651563210000|2022-05-03 07:33:30|330|329.8|330.1|329.9|330.2|330|330|329.8|85226
1651563220000|2022-05-03 07:33:40|330||330.1||330.1||330||3800
1651563230000|2022-05-03 07:33:50||330||329.9||330||329.9|9135
1651563240000|2022-05-03 07:34:00||330||329.9||330||329.9|142
1651563260000|2022-05-03 07:34:20||330||330||330||330|0
1651563270000|2022-05-03 07:34:30|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|19066
1651563280000|2022-05-03 07:34:40|330.3|330.2|330.5|330.3|330.5|330.3|330.3|330.2|4445
1651563290000|2022-05-03 07:34:50|330.4|330.4|330.4|330.3|330.5|330.4|330.4|330.3|2625
1651563300000|2022-05-03 07:35:00||330.2||330.2||330.2||330.2|462
1651563310000|2022-05-03 07:35:10|330.3|330.1|330.2|330|330.3|330.1|330.2|330|1880
1651563320000|2022-05-03 07:35:20|330.1||330.2||330.2||330.1||0
1651563330000|2022-05-03 07:35:30|330.1||330.1||330.2||330.1||13584
1651563340000|2022-05-03 07:35:40|330.2|330.1|330.2|330.1|330.2|330.1|330.1|330|23175
1651563360000|2022-05-03 07:36:00|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|2395
1651563370000|2022-05-03 07:36:10||330.3||330.3||330.3||330.3|0
1651563390000|2022-05-03 07:36:30|330.5||330.5||330.5||330.5||2600
1651563410000|2022-05-03 07:36:50||330.4||330.4||330.4||330.4|0
1651563420000|2022-05-03 07:37:00|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|6183
1651563440000|2022-05-03 07:37:20|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|372
1651563450000|2022-05-03 07:37:30|330.4|330.2|330.4|330.3|330.4|330.3|330.3|330.1|1795
1651563470000|2022-05-03 07:37:50|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|3341
1651563480000|2022-05-03 07:38:00|330.4|330.2|330.5|330.4|330.5|330.4|330.4|330.2|2000
1651563500000|2022-05-03 07:38:20||330.3||330.3||330.3||330.3|3497
1651563550000|2022-05-03 07:39:10|330.4|330.2|330.1|330|330.4|330.2|330.1|330|16736
1651563570000|2022-05-03 07:39:30|330|329.9|330|329.9|330|329.9|330|329.8|982
1651563580000|2022-05-03 07:39:40|330.1|330|330.2|330|330.2|330|330.1|330|2215
1651563600000|2022-05-03 07:40:00|330.1|329.9|330.3|330.1|330.3|330.1|330.1|329.9|0
1651563610000|2022-05-03 07:40:10|330.4|330.2|330.3|330.2|330.6|330.4|330.3|330.2|7531
1651563620000|2022-05-03 07:40:20||330.1||330.1||330.1||330.1|0
1651563650000|2022-05-03 07:40:50||330.2||330.2||330.2||330.2|0
1651563660000|2022-05-03 07:41:00|330.4|330.3|330.6|330.4|330.6|330.4|330.4|330.3|2008
1651563710000|2022-05-03 07:41:50|330.5|330.3|330.2|330|330.5|330.3|330.2|330|4223
1651563720000|2022-05-03 07:42:00|330.3|330.1|330.5|330.3|330.5|330.3|330.3|330.1|5617
1651563750000|2022-05-03 07:42:30|330.4|330.2|330.4|330.2|330.4|330.2|330.3|330.1|920
1651563770000|2022-05-03 07:42:50||330.3||330.3||330.3||330.3|0
1651563780000|2022-05-03 07:43:00|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|0
1651563790000|2022-05-03 07:43:10||330||330||330||330|6823
1651563810000|2022-05-03 07:43:30|330.1|329.9|330|329.9|330.1|329.9|330|329.9|1611
1651563820000|2022-05-03 07:43:40|330.1|330|330.1|330|330.1|330|330.1|330|506
1651563830000|2022-05-03 07:43:50||329.9||330||330||329.9|0
1651563840000|2022-05-03 07:44:00|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|491
1651563850000|2022-05-03 07:44:10|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1651563860000|2022-05-03 07:44:20|330.3||330.4||330.4||330.3||0
1651563870000|2022-05-03 07:44:30|330.3||330.3||330.4||330.3||0
1651563900000|2022-05-03 07:45:00|330.2|330.1|330.4|330.2|330.4|330.2|330.2|330|5317
1651563920000|2022-05-03 07:45:20|330.3|330.3|330.5|330.3|330.5|330.3|330.3|330.3|966
1651563930000|2022-05-03 07:45:30|330.4|330.2|330.3|330.2|330.5|330.3|330.3|330.2|1318
1651563940000|2022-05-03 07:45:40|330.4||330.4||330.4||330.4||527
1651563950000|2022-05-03 07:45:50|330.3|330.1|330.4|330.3|330.4|330.3|330.3|330.1|2516
1651563980000|2022-05-03 07:46:20|330.3|330.2|330.3|330.2|330.3|330.2|330.2|330.1|4533
1651563990000|2022-05-03 07:46:30|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|2927
1651564060000|2022-05-03 07:47:40|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|1180
1651564070000|2022-05-03 07:47:50||330.4||330.4||330.4||330.4|0
1651564080000|2022-05-03 07:48:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|0
1651564090000|2022-05-03 07:48:10|330.5||330.4||330.5||330.4||0
1651564110000|2022-05-03 07:48:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|512
1651564120000|2022-05-03 07:48:40|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|2037
1651564170000|2022-05-03 07:49:30|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|1389
1651564190000|2022-05-03 07:49:50||330.4||330.4||330.4||330.4|1000
1651564200000|2022-05-03 07:50:00|330.6||330.5||330.6||330.5||3679
1651564210000|2022-05-03 07:50:10|330.6|330.5|330.7|330.5|330.7|330.6|330.5|330.5|3481
1651564220000|2022-05-03 07:50:20|330.6|330.4|330.5|330.4|330.6|330.4|330.5|330.4|4000
1651564230000|2022-05-03 07:50:30|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|120
1651564240000|2022-05-03 07:50:40|330.5|330.3|330.6|330.4|330.6|330.5|330.5|330.3|11621
1651564250000|2022-05-03 07:50:50|330.5|330.5|330.5|330.4|330.5|330.5|330.5|330.4|5550
1651564260000|2022-05-03 07:51:00|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|870
1651564280000|2022-05-03 07:51:20||330.5||330.4||330.5||330.4|0
1651564320000|2022-05-03 07:52:00|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|2549
1651564330000|2022-05-03 07:52:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|6739
1651564340000|2022-05-03 07:52:20|330.4|330.3|330.5|330.4|330.6|330.4|330.4|330.3|1065
1651564350000|2022-05-03 07:52:30|||||||||6421
1651564360000|2022-05-03 07:52:40|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|8231
1651564370000|2022-05-03 07:52:50|330.5||330.6||330.6||330.5||0
1651564380000|2022-05-03 07:53:00|330.5||330.5||330.5||330.5||0
1651564400000|2022-05-03 07:53:20|330.6||330.6||330.6||330.5||0
1651564410000|2022-05-03 07:53:30|330.5||330.5||330.5||330.5||0
1651564430000|2022-05-03 07:53:50|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|4168
1651564440000|2022-05-03 07:54:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|1879
1651564450000|2022-05-03 07:54:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|10589
1651564460000|2022-05-03 07:54:20|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.4|22689
1651564500000|2022-05-03 07:55:00|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|10000
1651564510000|2022-05-03 07:55:10|330.6||330.6||330.6||330.6||0
1651564520000|2022-05-03 07:55:20|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.5|2569
1651564550000|2022-05-03 07:55:50|330.9|330.6|330.7|330.6|330.9|330.6|330.7|330.6|7622
1651564570000|2022-05-03 07:56:10||330.5||330.5||330.5||330.5|520
1651564610000|2022-05-03 07:56:50|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|512
1651564620000|2022-05-03 07:57:00||330.6||330.6||330.6||330.6|0
1651564630000|2022-05-03 07:57:10||330.7||330.7||330.7||330.7|0
1651564640000|2022-05-03 07:57:20|330.9||330.8||330.9||330.8||12445
1651564680000|2022-05-03 07:58:00|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|8630
1651564730000|2022-05-03 07:58:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|38388
1651564740000|2022-05-03 07:59:00|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|11060
1651564790000|2022-05-03 07:59:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|13885
1651564820000|2022-05-03 08:00:20|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|16081
1651564830000|2022-05-03 08:00:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1778
1651564850000|2022-05-03 08:00:50|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.7|2000
1651564870000|2022-05-03 08:01:10|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|497
1651564880000|2022-05-03 08:01:20|330.7||330.7||330.7||330.7||0
1651564900000|2022-05-03 08:01:40|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|14793
1651564920000|2022-05-03 08:02:00|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.2|5985
1651564930000|2022-05-03 08:02:10||330.4||330.4||330.4||330.4|0
1651564970000|2022-05-03 08:02:50|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|1257
1651564980000|2022-05-03 08:03:00||330.4||330.4||330.4||330.3|0
1651565000000|2022-05-03 08:03:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|1457
1651565040000|2022-05-03 08:04:00|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|6145
1651565050000|2022-05-03 08:04:10|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|2756
1651565060000|2022-05-03 08:04:20|330.4||330.4||330.4||330.4||1492
1651565090000|2022-05-03 08:04:50|330.3||330.3||330.3||330.3||0
1651565100000|2022-05-03 08:05:00|330.2|330.1|330.5|330.4|330.5|330.4|330.2|330.1|3407
1651565120000|2022-05-03 08:05:20|330.6|330.3|330.5|330.3|330.6|330.3|330.5|330.3|0
1651565130000|2022-05-03 08:05:30|330.4||330.4||330.4||330.4||0
1651565160000|2022-05-03 08:06:00|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.3|8273
1651565170000|2022-05-03 08:06:10|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|2000
1651565190000|2022-05-03 08:06:30|330.4||330.4||330.4||330.4||0
1651565200000|2022-05-03 08:06:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|535
1651565220000|2022-05-03 08:07:00|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330|6276
1651565230000|2022-05-03 08:07:10|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|3968
1651565240000|2022-05-03 08:07:20|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1651565280000|2022-05-03 08:08:00||330.3||330.3||330.3||330.3|0
1651565290000|2022-05-03 08:08:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|500
1651565300000|2022-05-03 08:08:20|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|529
1651565310000|2022-05-03 08:08:30||330.4||330.4||330.4||330.3|0
1651565320000|2022-05-03 08:08:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|6550
1651565340000|2022-05-03 08:09:00|||||||||2474
1651565370000|2022-05-03 08:09:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|2048
1651565380000|2022-05-03 08:09:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|532
1651565410000|2022-05-03 08:10:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|11330
1651565420000|2022-05-03 08:10:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|3070
1651565430000|2022-05-03 08:10:30|330.9|330.8|330.8|330.6|330.9|330.8|330.8|330.6|22822
1651565440000|2022-05-03 08:10:40|330.7||330.7||330.7||330.7||0
1651565450000|2022-05-03 08:10:50|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.5|6127
1651565470000|2022-05-03 08:11:10|330.6||330.6||330.6||330.6||0
1651565480000|2022-05-03 08:11:20|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|2123
1651565490000|2022-05-03 08:11:30||330.4||330.4||330.4||330.4|0
1651565500000|2022-05-03 08:11:40||330.5||330.5||330.5||330.5|0
1651565510000|2022-05-03 08:11:50|330.7||330.7||330.7||330.7||0
1651565530000|2022-05-03 08:12:10|330.6||330.6||330.6||330.6||0
1651565540000|2022-05-03 08:12:20||330.4||330.4||330.4||330.4|509
1651565550000|2022-05-03 08:12:30|||||||||1200
1651565570000|2022-05-03 08:12:50||330.5||330.5||330.5||330.5|0
1651565580000|2022-05-03 08:13:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|506
1651565620000|2022-05-03 08:13:40||330.5||330.5||330.5||330.5|659
1651565630000|2022-05-03 08:13:50|330.6||330.6||330.6||330.6||0
1651565670000|2022-05-03 08:14:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|533
1651565690000|2022-05-03 08:14:50||330.5||330.6||330.6||330.5|0
1651565700000|2022-05-03 08:15:00||330.5||330.5||330.5||330.5|0
1651565730000|2022-05-03 08:15:30||330.6||330.6||330.6||330.6|0
1651565740000|2022-05-03 08:15:40|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|1926
1651565750000|2022-05-03 08:15:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|7441
1651565790000|2022-05-03 08:16:30|330.9||330.8||330.9||330.8||12918
1651565810000|2022-05-03 08:16:50|330.9|330.8|330.8|330.6|330.9|330.8|330.8|330.6|6516
1651565820000|2022-05-03 08:17:00|330.7|330.5|330.6|330.5|330.7|330.5|330.6|330.5|3069
1651565830000|2022-05-03 08:17:10||330.4||330.4||330.4||330.4|0
1651565940000|2022-05-03 08:19:00||330.5||330.5||330.5||330.5|0
1651565970000|2022-05-03 08:19:30|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|5207
1651565980000|2022-05-03 08:19:40|330.7||330.6||330.7||330.6||2000
1651565990000|2022-05-03 08:19:50||330.4||330.4||330.4||330.4|2829
1651566010000|2022-05-03 08:20:10||330.5||330.5||330.5||330.5|0
1651566040000|2022-05-03 08:20:40||330.4||330.4||330.4||330.4|801
1651566050000|2022-05-03 08:20:50||330.5||330.5||330.5||330.5|0
1651566070000|2022-05-03 08:21:10|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|1885
1651566080000|2022-05-03 08:21:20|||||||||2558
1651566090000|2022-05-03 08:21:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|73
1651566110000|2022-05-03 08:21:50||330.6||330.6||330.7||330.6|1278
1651566160000|2022-05-03 08:22:40|330.9|330.7|330.8|330.7|330.9|330.8|330.8|330.7|22335
1651566180000|2022-05-03 08:23:00|330.9|330.8|330.8|330.6|330.9|330.8|330.7|330.6|16991
1651566190000|2022-05-03 08:23:10|330.7|330.7|330.7|330.6|330.7|330.7|330.7|330.6|988
1651566240000|2022-05-03 08:24:00|330.8||330.7||330.8||330.7||19114
1651566300000|2022-05-03 08:25:00|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|8624
1651566310000|2022-05-03 08:25:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|3752
1651566330000|2022-05-03 08:25:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|3748
1651566360000|2022-05-03 08:26:00|||||||||5451
1651566390000|2022-05-03 08:26:30|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|1276
1651566440000|2022-05-03 08:27:20|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|10423
1651566460000|2022-05-03 08:27:40|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|2562
1651566480000|2022-05-03 08:28:00|330.6||330.7||330.7||330.6||1036
1651566490000|2022-05-03 08:28:10||330.6||330.6||330.6||330.6|0
1651566510000|2022-05-03 08:28:30|330.8||330.7||330.8||330.7||7687
1651566530000|2022-05-03 08:28:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|2837
1651566560000|2022-05-03 08:29:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2415
1651566580000|2022-05-03 08:29:40|330.8||330.7||330.8||330.7||10204
1651566590000|2022-05-03 08:29:50|||||||||1
1651566630000|2022-05-03 08:30:30|330.8|330.5|330.7|330.6|330.8|330.7|330.7|330.5|9738
1651566640000|2022-05-03 08:30:40||330.5||330.5||330.5||330.5|942
1651566650000|2022-05-03 08:30:50|330.6||330.6||330.6||330.6||0
1651566710000|2022-05-03 08:31:50|||||||||6023
1651566720000|2022-05-03 08:32:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2492
1651566730000|2022-05-03 08:32:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|2218
1651566740000|2022-05-03 08:32:20|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|11055
1651566750000|2022-05-03 08:32:30|330.9|330.8|331|330.8|331|330.8|330.9|330.8|8754
1651566760000|2022-05-03 08:32:40|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|8111
1651566810000|2022-05-03 08:33:30|330.9|330.8|331|330.8|331|330.8|330.9|330.8|2615
1651566820000|2022-05-03 08:33:40|330.9||330.9||330.9||330.9||0
1651566840000|2022-05-03 08:34:00|331|330.9|331.1|330.9|331.1|330.9|331|330.9|6038
1651566880000|2022-05-03 08:34:40|331||331||331||331||0
1651566890000|2022-05-03 08:34:50|||||||||2755
1651566900000|2022-05-03 08:35:00|331.1|331|331|330.9|331.1|331|331|330.9|2158
1651566920000|2022-05-03 08:35:20|331.1|331|331.1|331|331.1|331|331.1|331|3491
1651566960000|2022-05-03 08:36:00|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|4598
1651566970000|2022-05-03 08:36:10||331.2||331.2||331.2||331.2|0
1651567000000|2022-05-03 08:36:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1641
1651567020000|2022-05-03 08:37:00|||||||||23400
1651567030000|2022-05-03 08:37:10|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|1022
1651567060000|2022-05-03 08:37:40|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|10839
1651567090000|2022-05-03 08:38:10|331.6|331.5|331.6|331.5|331.7|331.5|331.5|331.4|28488
1651567100000|2022-05-03 08:38:20||331.4||331.4||331.4||331.4|2593
1651567120000|2022-05-03 08:38:40|331.5||331.5||331.5||331.5||0
1651567130000|2022-05-03 08:38:50|331.6|331.3|331.4|331.3|331.6|331.3|331.4|331.3|14270
1651567160000|2022-05-03 08:39:20|331.5||331.5||331.5||331.5||0
1651567170000|2022-05-03 08:39:30|331.6|331.4|331.6|331.5|331.6|331.5|331.6|331.4|543
1651567190000|2022-05-03 08:39:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|537
1651567220000|2022-05-03 08:40:20||331.3||331.3||331.3||331.3|0
1651567230000|2022-05-03 08:40:30||331.4||331.4||331.4||331.4|0
1651567240000|2022-05-03 08:40:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|509
1651567310000|2022-05-03 08:41:50|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|3861
1651567320000|2022-05-03 08:42:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|12654
1651567350000|2022-05-03 08:42:30|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|495
1651567370000|2022-05-03 08:42:50|331.7|331.6|331.6|331.5|331.8|331.7|331.6|331.5|9110
1651567380000|2022-05-03 08:43:00|331.5|331.4|331.5|331.4|331.6|331.5|331.5|331.4|4844
1651567400000|2022-05-03 08:43:20|331.4|331.3|331.6|331.4|331.6|331.5|331.4|331.3|16778
1651567420000|2022-05-03 08:43:40|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1651567430000|2022-05-03 08:43:50|331.6|331.6|331.6|331.5|331.7|331.6|331.5|331.4|15042
1651567500000|2022-05-03 08:45:00|||||||||308
1651567550000|2022-05-03 08:45:50|331.7|331.6|331.8|331.7|331.9|331.8|331.7|331.6|7849
1651567560000|2022-05-03 08:46:00|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|13731
1651567570000|2022-05-03 08:46:10||331.7||331.7||331.7||331.7|0
1651567630000|2022-05-03 08:47:10|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|6096
1651567670000|2022-05-03 08:47:50||331.6||331.7||331.7||331.6|3629
1651567680000|2022-05-03 08:48:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|3495
1651567690000|2022-05-03 08:48:10|332|331.9|332|331.9|332|331.9|332|331.9|3745
1651567700000|2022-05-03 08:48:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|0
1651567710000|2022-05-03 08:48:30||331.7||331.8||331.8||331.7|1765
1651567750000|2022-05-03 08:49:10|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|1521
1651567760000|2022-05-03 08:49:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|21149
1651567770000|2022-05-03 08:49:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1139
1651567790000|2022-05-03 08:49:50|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|2832
1651567800000|2022-05-03 08:50:00|331.9|331.7|331.9|331.8|331.9|331.8|331.9|331.7|500
1651567810000|2022-05-03 08:50:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|5308
1651567850000|2022-05-03 08:50:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1546
1651567860000|2022-05-03 08:51:00|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|504
1651567900000|2022-05-03 08:51:40|331.8||331.8||331.8||331.8||0
1651567950000|2022-05-03 08:52:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1264
1651567990000|2022-05-03 08:53:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|16393
1651568030000|2022-05-03 08:53:50|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|4982
1651568050000|2022-05-03 08:54:10|331.7|331.5|331.7|331.6|331.7|331.6|331.7|331.5|4657
1651568060000|2022-05-03 08:54:20||331.5||331.6||331.6||331.5|1000
1651568070000|2022-05-03 08:54:30|331.8||331.8||331.8||331.8||0
1651568100000|2022-05-03 08:55:00||331.7||331.7||331.7||331.7|0
1651568120000|2022-05-03 08:55:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|5605
1651568170000|2022-05-03 08:56:10|||||||||3275
1651568180000|2022-05-03 08:56:20|332|331.9|332|331.9|332|331.9|332|331.9|14702
1651568350000|2022-05-03 08:59:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|5102
1651568360000|2022-05-03 08:59:20|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|3219
1651568390000|2022-05-03 08:59:50|331.7||331.7||331.7||331.7||0
1651568410000|2022-05-03 09:00:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|526
1651568440000|2022-05-03 09:00:40||331.6||331.6||331.6||331.6|1245
1651568450000|2022-05-03 09:00:50|331.7||331.7||331.7||331.7||0
1651568530000|2022-05-03 09:02:10|331.8|331.7|331.9|331.8|332|331.8|331.8|331.7|18038
1651568660000|2022-05-03 09:04:20||331.7||331.7||331.7||331.7|4216
1651568670000|2022-05-03 09:04:30|331.8||331.8||331.8||331.8||0
1651568720000|2022-05-03 09:05:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1516
1651568730000|2022-05-03 09:05:30|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|538
1651568740000|2022-05-03 09:05:40|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.6|0
1651568750000|2022-05-03 09:05:50||331.8||331.8||331.8||331.8|0
1651568770000|2022-05-03 09:06:10|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|7683
1651568790000|2022-05-03 09:06:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|513
1651568800000|2022-05-03 09:06:40|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|1486
1651568810000|2022-05-03 09:06:50||331.8||331.8||331.8||331.8|0
1651568970000|2022-05-03 09:09:30|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|5225
1651568980000|2022-05-03 09:09:40|331.8||331.7||331.8||331.7||5710
1651568990000|2022-05-03 09:09:50|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.6|694
1651569000000|2022-05-03 09:10:00|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|5145
1651569010000|2022-05-03 09:10:10|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|483
1651569020000|2022-05-03 09:10:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1685
1651569070000|2022-05-03 09:11:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|14798
1651569090000|2022-05-03 09:11:30|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|508
1651569100000|2022-05-03 09:11:40|331.7||331.8||331.8||331.7||0
1651569110000|2022-05-03 09:11:50||331.7||331.7||331.7||331.7|0
1651569160000|2022-05-03 09:12:40||331.6||331.7||331.7||331.6|1614
1651569170000|2022-05-03 09:12:50|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|8565
1651569210000|2022-05-03 09:13:30|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|17632
1651569240000|2022-05-03 09:14:00|331.9|331.8|332|331.8|332|331.9|331.9|331.8|10559
1651569250000|2022-05-03 09:14:10|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|1253
1651569260000|2022-05-03 09:14:20|331.8||331.9||331.9||331.8||0
1651569280000|2022-05-03 09:14:40|331.8|331.6|331.8|331.6|331.8|331.6|331.7|331.6|6069
1651569290000|2022-05-03 09:14:50|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|2794
1651569300000|2022-05-03 09:15:00||331.8||331.8||331.8||331.7|0
1651569330000|2022-05-03 09:15:30|332|331.9|332.1|332|332.1|332|332|331.9|20829
1651569340000|2022-05-03 09:15:40|332|331.9|332|331.9|332.1|331.9|332|331.9|467
1651569350000|2022-05-03 09:15:50|331.9|331.8|332|331.8|332|331.8|331.9|331.8|14255
1651569380000|2022-05-03 09:16:20|331.9||331.9||331.9||331.9||446
1651569470000|2022-05-03 09:17:50|332|331.9|332|331.9|332|331.9|332|331.9|476
1651569490000|2022-05-03 09:18:10|331.9|331.8|332|331.8|332|331.8|331.9|331.8|1609
1651569500000|2022-05-03 09:18:20|331.9||331.9||331.9||331.9||0
1651569520000|2022-05-03 09:18:40|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|15680
1651569530000|2022-05-03 09:18:50|331.8||331.9||331.9||331.8||2861
1651569560000|2022-05-03 09:19:20||331.8||331.7||331.8||331.7|1224
1651569600000|2022-05-03 09:20:00||331.8||331.8||331.8||331.8|0
1651569610000|2022-05-03 09:20:10|332||332||332||331.9||469
1651569630000|2022-05-03 09:20:30|331.9||331.9||331.9||331.9||0
1651569670000|2022-05-03 09:21:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|3969
1651569680000|2022-05-03 09:21:20|331.9|331.8|331.9|331.7|331.9|331.8|331.8|331.7|1235
1651569700000|2022-05-03 09:21:40|332|331.8|332.2|332|332.2|332.1|332|331.8|24077
1651569710000|2022-05-03 09:21:50|332.1|331.9|332|331.9|332.1|331.9|332|331.9|1267
1651569740000|2022-05-03 09:22:20|332.1||332||332.1||332||4558
1651569760000|2022-05-03 09:22:40||331.8||331.8||331.8||331.8|1469
1651569770000|2022-05-03 09:22:50|331.9||331.9||331.9||331.9||0
1651569780000|2022-05-03 09:23:00|332|331.9|332.2|332|332.2|332|332|331.9|2910
1651569790000|2022-05-03 09:23:10|332.1||332.2||332.2||332.1||0
1651569800000|2022-05-03 09:23:20||332.1||332||332.1||332|2436
1651569810000|2022-05-03 09:23:30|332.1||332.2||332.2||332.1||0
1651569820000|2022-05-03 09:23:40|332.1||332.1||332.1||332.1||0
1651569830000|2022-05-03 09:23:50||331.9||331.9||331.9||331.9|1190
1651569840000|2022-05-03 09:24:00||332||331.9||332||331.9|2000
1651569850000|2022-05-03 09:24:10||332||332||332||332|0
1651569920000|2022-05-03 09:25:20||331.9||332||332||331.9|1232
1651569940000|2022-05-03 09:25:40|332.2|331.9|332.2|332|332.2|332.1|332.1|331.9|17573
1651569950000|2022-05-03 09:25:50|332.1|332.1|332.2|332.1|332.2|332.1|332.1|332.1|2000
1651569960000|2022-05-03 09:26:00|332.1|332|332.2|332|332.2|332|332.1|332|1228
1651569970000|2022-05-03 09:26:10||332.1||332||332.1||332|0
1651570000000|2022-05-03 09:26:40|332.1|332.1|332.2|332.1|332.2|332.1|332.1|332.1|2444
1651570050000|2022-05-03 09:27:30|||||||||6826
1651570090000|2022-05-03 09:28:10|332.3|332.2|332.4|332.2|332.4|332.3|332.2|332.2|73154
1651570100000|2022-05-03 09:28:20||332.3||332.3||332.3||332.3|0
1651570130000|2022-05-03 09:28:50|||||||||12153
1651570140000|2022-05-03 09:29:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|4568
1651570150000|2022-05-03 09:29:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|5048
1651570190000|2022-05-03 09:29:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|7688
1651570200000|2022-05-03 09:30:00|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.4|16396
1651570230000|2022-05-03 09:30:30|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|2210
1651570250000|2022-05-03 09:30:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|0
1651570340000|2022-05-03 09:32:20|||||||||1000
1651570350000|2022-05-03 09:32:30|332.4|332.3|332.4|332.3|332.5|332.4|332.4|332.3|11111
1651570390000|2022-05-03 09:33:10||332.2||332.3||332.3||332.2|3300
1651570450000|2022-05-03 09:34:10|332.3|332.2|332.2|332|332.4|332.2|332.1|332|41820
1651570540000|2022-05-03 09:35:40||332.1||332.1||332.1||332.1|0
1651570570000|2022-05-03 09:36:10|332.1|332|332.1|332|332.1|332|332.1|332|1224
1651570600000|2022-05-03 09:36:40|332|331.9|332|331.9|332|331.9|332|331.9|2309
1651570610000|2022-05-03 09:36:50|331.9|331.8|331.9|331.8|332|331.9|331.9|331.8|8217
1651570620000|2022-05-03 09:37:00|331.8|331.7|331.6|331.4|331.8|331.7|331.6|331.4|42084
1651570700000|2022-05-03 09:38:20|331.5||331.5||331.5||331.5||6647
1651570710000|2022-05-03 09:38:30|331.4|331.3|331.7|331.5|331.7|331.6|331.4|331.3|32619
1651570720000|2022-05-03 09:38:40|331.8|331.6|331.8|331.7|331.9|331.7|331.8|331.6|3783
1651570730000|2022-05-03 09:38:50|331.7|331.6|331.7|331.6|331.8|331.6|331.7|331.6|753
1651570740000|2022-05-03 09:39:00|331.8||331.7||331.8||331.7||0
1651570750000|2022-05-03 09:39:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|2000
1651570760000|2022-05-03 09:39:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|500
1651570770000|2022-05-03 09:39:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|470
1651570810000|2022-05-03 09:40:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|33567
1651570840000|2022-05-03 09:40:40|332|331.9|331.9|331.8|332|331.9|331.9|331.8|3636
1651570960000|2022-05-03 09:42:40|332|331.9|332|331.9|332|331.9|332|331.9|5083
1651571010000|2022-05-03 09:43:30|||||||||1115
1651571030000|2022-05-03 09:43:50|331.9|331.8|332|331.9|332|331.9|331.9|331.8|2785
1651571080000|2022-05-03 09:44:40|331.9|331.8|332|331.9|332|331.9|331.9|331.8|1270
1651571110000|2022-05-03 09:45:10|332.1|332|332.2|332.1|332.3|332.1|332.1|332|6034
1651571180000|2022-05-03 09:46:20|332.1|332|332.2|332|332.2|332|332.1|332|31086
1651571190000|2022-05-03 09:46:30||332.1||332.1||332.1||332.1|0
1651571230000|2022-05-03 09:47:10|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.1|14617
1651571240000|2022-05-03 09:47:20|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|1433
1651571310000|2022-05-03 09:48:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|7601
1651571320000|2022-05-03 09:48:40|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|5748
1651571360000|2022-05-03 09:49:20|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|4221
1651571410000|2022-05-03 09:50:10|332.5|332.4|332.5|332.4|332.6|332.5|332.5|332.4|16395
1651571420000|2022-05-03 09:50:20|||||||||2329
1651571460000|2022-05-03 09:51:00|332.6|332.5|332.6|332.5|332.7|332.6|332.6|332.5|11076
1651571470000|2022-05-03 09:51:10|332.7||332.7||332.7||332.7||1564
1651571480000|2022-05-03 09:51:20||332.6||332.6||332.6||332.6|0
1651571490000|2022-05-03 09:51:30|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.4|19806
1651571500000|2022-05-03 09:51:40|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|9947
1651571510000|2022-05-03 09:51:50|332.7||332.7||332.7||332.7||1728
1651571520000|2022-05-03 09:52:00|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|4803
1651571550000|2022-05-03 09:52:30|332.7|332.7|332.7|332.6|332.8|332.7|332.7|332.6|20099
1651571560000|2022-05-03 09:52:40|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|53564
1651571570000|2022-05-03 09:52:50||332.6||332.5||332.6||332.5|2000
1651571600000|2022-05-03 09:53:20||332.6||332.6||332.6||332.6|0
1651571620000|2022-05-03 09:53:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|15746
1651571630000|2022-05-03 09:53:50|332.9|332.8|332.9|332.8|332.9|332.8|332.8|332.8|11776
1651571640000|2022-05-03 09:54:00|333|332.9|333.2|333.1|333.2|333.1|333|332.9|126804
1651571700000|2022-05-03 09:55:00|333.1|333|333.4|333.3|333.4|333.3|333.1|333|28503
1651571710000|2022-05-03 09:55:10|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|18233
1651571720000|2022-05-03 09:55:20||333.3||333.2||333.3||333.2|1928
1651571730000|2022-05-03 09:55:30||333.3||333.2||333.3||333.2|2277
1651571740000|2022-05-03 09:55:40|333.3||333.3||333.3||333.3||536
1651571750000|2022-05-03 09:55:50|333.4||333.4||333.4||333.4||494
1651571780000|2022-05-03 09:56:20|333.3||333.3||333.4||333.3||0
1651571790000|2022-05-03 09:56:30|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|22995
1651571800000|2022-05-03 09:56:40|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|1498
1651571810000|2022-05-03 09:56:50|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|1708
1651571830000|2022-05-03 09:57:10|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|28244
1651571860000|2022-05-03 09:57:40||333.1||333.2||333.2||333.1|1987
1651571890000|2022-05-03 09:58:10|333.4|333.3|333.4|333.3|333.4|333.3|333.3|333.2|7021
1651571900000|2022-05-03 09:58:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2811
1651571910000|2022-05-03 09:58:30|333.4||333.4||333.4||333.3||0
1651571930000|2022-05-03 09:58:50|333.3||333.3||333.3||333.3||0
1651571980000|2022-05-03 09:59:40|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|2850
1651571990000|2022-05-03 09:59:50|||||||||3574
1651572010000|2022-05-03 10:00:10|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|10379
1651572030000|2022-05-03 10:00:30|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|7674
1651572050000|2022-05-03 10:00:50||333.2||333.3||333.3||333.2|4019
1651572090000|2022-05-03 10:01:30|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|7144
1651572120000|2022-05-03 10:02:00|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|0
1651572170000|2022-05-03 10:02:50|333.4|333.3|333.6|333.4|333.6|333.4|333.4|333.3|13286
1651572220000|2022-05-03 10:03:40|333.7|333.5|333.8|333.7|333.8|333.7|333.7|333.5|9020
1651572250000|2022-05-03 10:04:10|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|5284
1651572290000|2022-05-03 10:04:50|333.7|333.5|333.8|333.6|333.8|333.6|333.6|333.5|28100
1651572300000|2022-05-03 10:05:00|333.7||333.7||333.7||333.7||0
1651572310000|2022-05-03 10:05:10|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.4|10630
1651572350000|2022-05-03 10:05:50|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|4389
1651572360000|2022-05-03 10:06:00|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|2537
1651572370000|2022-05-03 10:06:10||333.4||333.4||333.5||333.4|7175
1651572400000|2022-05-03 10:06:40||333.5||333.5||333.5||333.5|0
1651572420000|2022-05-03 10:07:00|||||||||1000
1651572440000|2022-05-03 10:07:20|333.7|333.6|333.8|333.7|333.8|333.7|333.6|333.5|16963
1651572550000|2022-05-03 10:09:10|333.9|333.8|334|333.9|334|333.9|333.9|333.8|9908
1651572600000|2022-05-03 10:10:00|333.9|333.8|334|333.9|334|333.9|333.9|333.8|13862
1651572620000|2022-05-03 10:10:20|333.9|333.8|333.9|333.7|334|333.8|333.9|333.7|16455
1651572640000|2022-05-03 10:10:40||333.8||333.7||333.8||333.7|0
1651572660000|2022-05-03 10:11:00|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.6|3642
1651572680000|2022-05-03 10:11:20|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|5446
1651572690000|2022-05-03 10:11:30|333.6|333.5|333.6|333.4|333.7|333.5|333.6|333.4|13378
1651572700000|2022-05-03 10:11:40||333.5||333.5||333.5||333.5|0
1651572720000|2022-05-03 10:12:00|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|4856
1651572740000|2022-05-03 10:12:20|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|1188
1651572750000|2022-05-03 10:12:30|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|7616
1651572780000|2022-05-03 10:13:00|||||||||364
1651572790000|2022-05-03 10:13:10|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|5062
1651572830000|2022-05-03 10:13:50|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|4539
1651572840000|2022-05-03 10:14:00|333.2|333.1|333.2|333.1|333.2|333.1|333.1|333|3452
1651572850000|2022-05-03 10:14:10|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|4791
1651572860000|2022-05-03 10:14:20|333.3|333.3|333.4|333.3|333.4|333.3|333.3|333.2|10190
1651572880000|2022-05-03 10:14:40|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|1288
1651572890000|2022-05-03 10:14:50|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|3128
1651572900000|2022-05-03 10:15:00|333.1|333|333.1|333|333.2|333|333.1|333|2583
1651572910000|2022-05-03 10:15:10|333|332.9|333|332.9|333|332.9|333|332.9|959
1651572920000|2022-05-03 10:15:20|333.1|333|333.1|333|333.1|333|333.1|333|5383
1651572940000|2022-05-03 10:15:40|||||||||10
1651572950000|2022-05-03 10:15:50|333|332.9|333|332.9|333|332.9|333|332.9|3131
1651572970000|2022-05-03 10:16:10|332.9|332.8|333|332.9|333|332.9|332.9|332.7|28049
1651572980000|2022-05-03 10:16:20|||||||||1413
1651572990000|2022-05-03 10:16:30|332.9|332.8|333|332.8|333|332.9|332.9|332.7|16704
1651573000000|2022-05-03 10:16:40|332.9||332.9||332.9||332.9||0
1651573020000|2022-05-03 10:17:00|332.8|332.7|332.7|332.6|332.9|332.7|332.7|332.6|10003
1651573030000|2022-05-03 10:17:10|332.8||332.7||332.8||332.7||0
1651573050000|2022-05-03 10:17:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|1498
1651573080000|2022-05-03 10:18:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|515
1651573090000|2022-05-03 10:18:10||332.5||332.5||332.5||332.5|2364
1651573120000|2022-05-03 10:18:40|332.6||332.6||332.6||332.6||0
1651573140000|2022-05-03 10:19:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|2809
1651573160000|2022-05-03 10:19:20|332.8|332.7|332.9|332.8|333|332.9|332.8|332.6|23970
1651573180000|2022-05-03 10:19:40|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|11901
1651573190000|2022-05-03 10:19:50|332.8||332.9||332.9||332.8||0
1651573200000|2022-05-03 10:20:00|332.8||332.8||332.8||332.8||0
1651573210000|2022-05-03 10:20:10|||||||||1447
1651573240000|2022-05-03 10:20:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|4580
1651573270000|2022-05-03 10:21:10|333|332.9|333.2|333|333.2|333.1|333|332.9|13161
1651573290000|2022-05-03 10:21:30|333.3|333.1|333.4|333.2|333.4|333.2|333.3|333.1|6564
1651573310000|2022-05-03 10:21:50|333.3|333.3|333.1|332.9|333.3|333.3|333.1|332.9|20191
1651573320000|2022-05-03 10:22:00||333||333||333||333|0
1651573330000|2022-05-03 10:22:10|333|332.9|333|332.9|333.1|332.9|333|332.9|513
1651573350000|2022-05-03 10:22:30|333.1|333|333.1|333|333.1|333|333.1|333|4912
1651573400000|2022-05-03 10:23:20|333|332.9|333|332.9|333|332.9|333|332.9|4346
1651573440000|2022-05-03 10:24:00|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.6|7916
1651573450000|2022-05-03 10:24:10||332.6||332.6||332.6||332.6|0
1651573480000|2022-05-03 10:24:40||332.7||332.7||332.7||332.7|0
1651573510000|2022-05-03 10:25:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|7490
1651573520000|2022-05-03 10:25:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1230
1651573540000|2022-05-03 10:25:40||332.6||332.6||332.6||332.6|873
1651573570000|2022-05-03 10:26:10|332.7|332.5|332.7|332.6|332.7|332.6|332.6|332.5|3191
1651573600000|2022-05-03 10:26:40|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|2000
1651573610000|2022-05-03 10:26:50||332.4||332.5||332.5||332.4|1000
1651573620000|2022-05-03 10:27:00||332.4||332.5||332.5||332.4|0
1651573650000|2022-05-03 10:27:30||332.4||332.5||332.5||332.4|0
1651573670000|2022-05-03 10:27:50|332.7|332.4|332.5|332.4|332.7|332.4|332.5|332.4|6595
1651573690000|2022-05-03 10:28:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|3670
1651573750000|2022-05-03 10:29:10|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|441
1651573780000|2022-05-03 10:29:40|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|755
1651573820000|2022-05-03 10:30:20||332.4||332.4||332.4||332.4|1206
1651573830000|2022-05-03 10:30:30|332.5||332.5||332.5||332.5||0
1651574000000|2022-05-03 10:33:20|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|2677
1651574070000|2022-05-03 10:34:30|||||||||8
1651574120000|2022-05-03 10:35:20|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|3407
1651574130000|2022-05-03 10:35:30|||||||||1697
1651574150000|2022-05-03 10:35:50|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|4421
1651574160000|2022-05-03 10:36:00|332.4|332.3|332.4|332.3|332.5|332.3|332.4|332.3|0
1651574170000|2022-05-03 10:36:10|||||||||4231
1651574180000|2022-05-03 10:36:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1703
1651574200000|2022-05-03 10:36:40|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|3686
1651574210000|2022-05-03 10:36:50|332.2||332.2||332.2||332.2||0
1651574260000|2022-05-03 10:37:40|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|1159
1651574280000|2022-05-03 10:38:00|332.3|332.2|332.2|332.1|332.4|332.2|332.2|332.1|5264
1651574350000|2022-05-03 10:39:10|332.1|332|332.2|332.1|332.2|332.1|332.1|332|4010
1651574410000|2022-05-03 10:40:10|332.3|332.2|332.2|332.1|332.3|332.2|332.2|332.1|20506
1651574430000|2022-05-03 10:40:30||332||332||332||332|3571
1651574440000|2022-05-03 10:40:40|332.1||332.1||332.1||332.1||0
1651574460000|2022-05-03 10:41:00|332|331.9|332|331.9|332|331.9|332|331.9|3252
1651574470000|2022-05-03 10:41:10||331.8||331.8||331.9||331.8|514
1651574480000|2022-05-03 10:41:20|331.9||331.9||331.9||331.9||0
1651574520000|2022-05-03 10:42:00|332|331.9|332.1|332|332.1|332|332|331.9|1553
1651574740000|2022-05-03 10:45:40|332|331.9|331.9|331.8|332|331.9|331.9|331.8|7709
1651574750000|2022-05-03 10:45:50|332|331.9|332|331.9|332|331.9|332|331.9|3479
1651574760000|2022-05-03 10:46:00|331.9|331.8|331.9|331.7|331.9|331.8|331.8|331.7|21534
1651574770000|2022-05-03 10:46:10||331.8||331.8||331.8||331.8|0
1651574780000|2022-05-03 10:46:20|332|331.9|331.9|331.8|332|331.9|331.9|331.8|1825
1651574820000|2022-05-03 10:47:00|331.8|331.7|331.6|331.5|331.8|331.7|331.6|331.5|6148
1651574850000|2022-05-03 10:47:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|428
1651574880000|2022-05-03 10:48:00|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|446
1651574940000|2022-05-03 10:49:00|331.8|331.8|331.9|331.8|331.9|331.8|331.8|331.8|210
1651574990000|2022-05-03 10:49:50|332|331.9|331.9|331.8|332|331.9|331.9|331.8|3585
1651575020000|2022-05-03 10:50:20|332|331.9|332|331.9|332.1|331.9|332|331.9|1902
1651575030000|2022-05-03 10:50:30|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|3952
1651575060000|2022-05-03 10:51:00|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|8006
1651575190000|2022-05-03 10:53:10||331.8||331.8||331.8||331.8|0
1651575260000|2022-05-03 10:54:20|332|331.9|331.9|331.8|332|331.9|331.9|331.7|35553
1651575270000|2022-05-03 10:54:30|332||331.9||332||331.9||0
1651575310000|2022-05-03 10:55:10|332|331.9|332|331.8|332|331.9|331.9|331.8|5611
1651575340000|2022-05-03 10:55:40||331.9||331.9||331.9||331.9|0
1651575350000|2022-05-03 10:55:50|332.1|332|332.1|332|332.1|332|332|331.9|9593
1651575360000|2022-05-03 10:56:00|332|331.9|332|331.9|332|331.9|332|331.9|3376
1651575380000|2022-05-03 10:56:20|331.9|331.8|332|331.8|332|331.8|331.9|331.8|3240
1651575410000|2022-05-03 10:56:50|331.9|331.7|331.9|331.8|331.9|331.8|331.8|331.6|25706
1651575420000|2022-05-03 10:57:00|332|331.9|332|331.9|332|331.9|332|331.8|4443
1651575430000|2022-05-03 10:57:10||331.8||331.8||331.8||331.8|1216
1651575440000|2022-05-03 10:57:20|331.9|331.7|332|331.8|332|331.8|331.9|331.7|0
1651575460000|2022-05-03 10:57:40||331.9||331.9||331.9||331.9|0
1651575470000|2022-05-03 10:57:50|||||||||17
1651575520000|2022-05-03 10:58:40||331.8||331.8||331.8||331.8|1984
1651575540000|2022-05-03 10:59:00||331.9||331.8||331.9||331.8|0
1651575570000|2022-05-03 10:59:30|331.9||331.9||331.9||331.9||0
1651575580000|2022-05-03 10:59:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|4142
1651575600000|2022-05-03 11:00:00|331.9||331.9||331.9||331.9||460
1651575620000|2022-05-03 11:00:20|331.8|331.8|332.1|332|332.1|332|331.8|331.8|4322
1651575630000|2022-05-03 11:00:30|332|331.9|332|331.9|332.1|331.9|332|331.9|1508
1651575680000|2022-05-03 11:01:20|||||||||1691
1651575700000|2022-05-03 11:01:40|332.1|332|332.1|332|332.1|332|332.1|332|459
1651575710000|2022-05-03 11:01:50|332|331.9|332.1|331.9|332.1|331.9|332|331.9|4754
1651575760000|2022-05-03 11:02:40||332||332||332||332|0
1651575770000|2022-05-03 11:02:50|332|331.9|332|331.9|332|331.9|332|331.9|4721
1651575790000|2022-05-03 11:03:10|332.1||332.1||332.1||332.1||749
1651575840000|2022-05-03 11:04:00|332||332||332||332||0
1651575850000|2022-05-03 11:04:10|331.9|331.8|331.9|331.7|332|331.8|331.9|331.7|29861
1651575860000|2022-05-03 11:04:20||331.8||331.8||331.8||331.8|0
1651575870000|2022-05-03 11:04:30|332||332||332||332||0
1651575880000|2022-05-03 11:04:40|331.9||331.9||331.9||331.9||0
1651575890000|2022-05-03 11:04:50|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|4761
1651575900000|2022-05-03 11:05:00||331.7||331.8||331.8||331.7|3728
1651575910000|2022-05-03 11:05:10||331.7||331.8||331.8||331.7|5480
1651575930000|2022-05-03 11:05:30|332|331.9|332|331.9|332|331.9|332|331.9|15326
1651576030000|2022-05-03 11:07:10|332.1|332|332.1|332|332.1|332|332.1|332|13959
1651576050000|2022-05-03 11:07:30|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|437
1651576080000|2022-05-03 11:08:00|332.1|332|332.1|331.9|332.1|332|332|331.9|6126
1651576100000|2022-05-03 11:08:20|332||332.1||332.1||332||1415
1651576110000|2022-05-03 11:08:30||332||332||332||332|0
1651576140000|2022-05-03 11:09:00|||||||||2765
1651576260000|2022-05-03 11:11:00||331.9||332||332||331.9|729
1651576320000|2022-05-03 11:12:00|332.2|332.1|332.2|332.1|332.3|332.1|332.1|332|30952
1651576340000|2022-05-03 11:12:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|6
1651576520000|2022-05-03 11:15:20|||||||||1380
1651576590000|2022-05-03 11:16:30|||||||||3359
1651576740000|2022-05-03 11:19:00|||||||||2612
1651576760000|2022-05-03 11:19:20|||||||||1982
1651576800000|2022-05-03 11:20:00|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|4769
1651576810000|2022-05-03 11:20:10|332.4|332.2|332.2|332.1|332.4|332.2|332.2|332.1|11296
1651576830000|2022-05-03 11:20:30|332.1|332|332.2|332.1|332.2|332.1|332.1|332|2789
1651576840000|2022-05-03 11:20:40|332.1|332|332.1|332|332.1|332|332.1|332|5315
1651576850000|2022-05-03 11:20:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|415
1651576870000|2022-05-03 11:21:10|332.1|332|332.2|332|332.2|332|332.1|332|2553
1651576880000|2022-05-03 11:21:20|332.1|332.1|332.2|332.1|332.2|332.1|332.1|332|0
1651576890000|2022-05-03 11:21:30||332||332||332||332|0
1651576900000|2022-05-03 11:21:40|332.1|332.1|332.2|332|332.2|332.1|332.1|332|3149
1651576910000|2022-05-03 11:21:50|332.1||332.1||332.2||332.1||0
1651576920000|2022-05-03 11:22:00|332.2|332.1|332.2|332|332.2|332.1|332.2|332|726
1651576930000|2022-05-03 11:22:10||332.1||332||332.1||332|0
1651576960000|2022-05-03 11:22:40||332.1||332.1||332.1||332.1|0
1651577030000|2022-05-03 11:23:50||332||332.1||332.1||332|5435
1651577040000|2022-05-03 11:24:00|||||||||2591
1651577050000|2022-05-03 11:24:10|332.1|332|332.2|332.1|332.2|332.1|332.1|332|20391
1651577060000|2022-05-03 11:24:20|332.1|332|332.2|332.1|332.2|332.1|332.1|332|2194
1651577080000|2022-05-03 11:24:40|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|13807
1651577100000|2022-05-03 11:25:00|332.4|332.2|332.5|332.3|332.5|332.3|332.4|332.2|4103
1651577110000|2022-05-03 11:25:10|332.4||332.4||332.4||332.4||651
1651577340000|2022-05-03 11:29:00|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|13900
1651577400000|2022-05-03 11:30:00|||||||||681
1651577480000|2022-05-03 11:31:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1124
1651577520000|2022-05-03 11:32:00|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|11098
1651577540000|2022-05-03 11:32:20|||||||||1383
1651577550000|2022-05-03 11:32:30|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|813
1651577570000|2022-05-03 11:32:50||332.6||332.6||332.6||332.6|0
1651577610000|2022-05-03 11:33:30|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|7038
1651577680000|2022-05-03 11:34:40|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|3717
1651577820000|2022-05-03 11:37:00|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|13607
1651577830000|2022-05-03 11:37:10||332.7||332.7||332.7||332.7|0
1651577840000|2022-05-03 11:37:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|643
1651577850000|2022-05-03 11:37:30|332.8||332.8||332.8||332.8||2000
1651577880000|2022-05-03 11:38:00|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|7416
1651577890000|2022-05-03 11:38:10|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|3145
1651577940000|2022-05-03 11:39:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|2410
1651577950000|2022-05-03 11:39:10|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.5|2114
1651577980000|2022-05-03 11:39:40|332.7||332.8||332.8||332.7||397
1651578000000|2022-05-03 11:40:00|332.9|332.7|332.7|332.6|332.9|332.7|332.7|332.6|1390
1651578110000|2022-05-03 11:41:50|||||||||400
1651578180000|2022-05-03 11:43:00||332.5||332.6||332.6||332.5|4228
1651578260000|2022-05-03 11:44:20|||||||||2355
1651578270000|2022-05-03 11:44:30||332.5||332.5||332.5||332.5|813
1651578290000|2022-05-03 11:44:50||332.6||332.5||332.6||332.5|0
1651578300000|2022-05-03 11:45:00||332.6||332.6||332.6||332.6|0
1651578310000|2022-05-03 11:45:10||332.5||332.5||332.6||332.5|0
1651578350000|2022-05-03 11:45:50||332.6||332.6||332.6||332.5|0
1651578420000|2022-05-03 11:47:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|13988
1651578430000|2022-05-03 11:47:10||332.6||332.6||332.6||332.6|231
1651578450000|2022-05-03 11:47:30|332.7|332.7|332.7|332.6|332.8|332.7|332.7|332.6|6792
1651578480000|2022-05-03 11:48:00|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|8594
1651578490000|2022-05-03 11:48:10|332.8||332.8||332.8||332.8||0
1651578520000|2022-05-03 11:48:40|332.7||332.8||332.8||332.7||392
1651578530000|2022-05-03 11:48:50||332.7||332.7||332.7||332.7|0
1651578540000|2022-05-03 11:49:00|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|2402
1651578550000|2022-05-03 11:49:10|332.7||332.8||332.8||332.7||403
1651578560000|2022-05-03 11:49:20||332.7||332.7||332.7||332.7|0
1651578570000|2022-05-03 11:49:30|332.9||332.8||332.9||332.8||0
1651578580000|2022-05-03 11:49:40|332.9||332.8||332.9||332.8||0
1651578590000|2022-05-03 11:49:50|||||||||355
1651578600000|2022-05-03 11:50:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|535
1651578660000|2022-05-03 11:51:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|2328
1651578670000|2022-05-03 11:51:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|9178
1651578680000|2022-05-03 11:51:20|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|7414
1651578690000|2022-05-03 11:51:30|332.8||332.9||332.9||332.8||0
1651578700000|2022-05-03 11:51:40|332.8||332.8||332.9||332.8||0
1651578730000|2022-05-03 11:52:10|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|13909
1651578790000|2022-05-03 11:53:10||332.7||332.7||332.7||332.7|0
1651578840000|2022-05-03 11:54:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|3564
1651578880000|2022-05-03 11:54:40|333||333||333||333||1456
1651578910000|2022-05-03 11:55:10|332.9|332.7|332.8|332.7|332.9|332.8|332.8|332.7|11660
1651578930000|2022-05-03 11:55:30|332.9||332.8||332.9||332.8||2381
1651579000000|2022-05-03 11:56:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|3438
1651579020000|2022-05-03 11:57:00|||||||||1100
1651579030000|2022-05-03 11:57:10|333|332.9|333|332.9|333.1|333|333|332.9|88003
1651579050000|2022-05-03 11:57:30|332.9|332.8|333|332.8|333|332.9|332.9|332.8|6027
1651579110000|2022-05-03 11:58:30||332.9||332.9||332.9||332.9|0
1651579140000|2022-05-03 11:59:00|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|5416
1651579170000|2022-05-03 11:59:30|||||||||2407
1651579190000|2022-05-03 11:59:50||332.6||332.6||332.6||332.6|1542
1651579210000|2022-05-03 12:00:10||332.7||332.7||332.7||332.7|0
1651579230000|2022-05-03 12:00:30|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|17710
1651579280000|2022-05-03 12:01:20|333|332.9|333|332.9|333|332.9|333|332.8|494
1651579300000|2022-05-03 12:01:40|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|2807
1651579320000|2022-05-03 12:02:00|333||333||333||333||403
1651579350000|2022-05-03 12:02:30|332.9||333||333||332.9||0
1651579390000|2022-05-03 12:03:10||332.9||332.9||332.9||332.8|0
1651579420000|2022-05-03 12:03:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|7354
1651579490000|2022-05-03 12:04:50|333|332.9|332.9|332.8|333|332.9|332.9|332.8|8386
1651579500000|2022-05-03 12:05:00|333||333||333||333||0
1651579530000|2022-05-03 12:05:30|332.9|332.7|332.9|332.8|332.9|332.8|332.8|332.7|5543
1651579670000|2022-05-03 12:07:50|||||||||344
1651579690000|2022-05-03 12:08:10|333|332.9|333|332.9|333|332.9|332.9|332.9|16442
1651579760000|2022-05-03 12:09:20|333.1|333|333.1|333|333.1|333|333.1|333|49803
1651579790000|2022-05-03 12:09:50|333.2||333.2||333.2||333.1||297
1651579800000|2022-05-03 12:10:00|333.1||333.2||333.2||333.1||0
1651579810000|2022-05-03 12:10:10|333.1||333.1||333.2||333.1||0
1651579820000|2022-05-03 12:10:20|333.2||333.2||333.2||333.2||0
1651579830000|2022-05-03 12:10:30|333.1||333.2||333.2||333.1||0
1651579840000|2022-05-03 12:10:40|333.1||333.2||333.2||333.1||0
1651579850000|2022-05-03 12:10:50|333.1||333.2||333.2||333.1||0
1651579860000|2022-05-03 12:11:00|333.1||333.2||333.2||333.1||0
1651579870000|2022-05-03 12:11:10|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333.1|0
1651579880000|2022-05-03 12:11:20|333.1|333|333.1|333|333.2|333|333.1|333|8555
1651579950000|2022-05-03 12:12:30|333|332.9|333.1|332.9|333.1|333|333|332.9|5409
1651579960000|2022-05-03 12:12:40|333||333||333||333||5890
1651579970000|2022-05-03 12:12:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|666
1651579980000|2022-05-03 12:13:00||332.7||332.7||332.7||332.7|1309
1651580000000|2022-05-03 12:13:20||332.8||332.8||332.8||332.8|0
1651580010000|2022-05-03 12:13:30|333|332.9|333|332.9|333|332.9|333|332.9|803
1651580030000|2022-05-03 12:13:50|333.1|333|333.1|333|333.1|333|333|332.9|3033
1651580040000|2022-05-03 12:14:00|333|332.9|333|332.9|333|332.9|333|332.9|3050
1651580130000|2022-05-03 12:15:30|333.1|333|333.1|333|333.1|333|333.1|333|424
1651580340000|2022-05-03 12:19:00|||||||||3044
1651580400000|2022-05-03 12:20:00|333.2||333.1||333.2||333.1||886
1651580410000|2022-05-03 12:20:10|333.2||333.2||333.2||333.2||2362
1651580420000|2022-05-03 12:20:20|333.1||333.1||333.1||333.1||0
1651580470000|2022-05-03 12:21:10|333.2||333.2||333.2||333.1||2000
1651580490000|2022-05-03 12:21:30|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333|9201
1651580540000|2022-05-03 12:22:20|333.3|333.2|333.3|333.1|333.3|333.2|333.2|333.1|10725
1651580560000|2022-05-03 12:22:40|333.2|333.2|333.3|333.2|333.3|333.2|333.2|333.2|0
1651580690000|2022-05-03 12:24:50|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|30258
1651580700000|2022-05-03 12:25:00|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|10927
1651580730000|2022-05-03 12:25:30|333.2||333.2||333.2||333.2||0
1651580930000|2022-05-03 12:28:50|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2450
1651580960000|2022-05-03 12:29:20|333.4|333.3|333.5|333.3|333.5|333.4|333.4|333.2|33856
1651580970000|2022-05-03 12:29:30|333.6|333.4|333.6|333.5|333.6|333.5|333.6|333.4|16033
1651580980000|2022-05-03 12:29:40|333.7||333.7||333.7||333.7||1004
1651580990000|2022-05-03 12:29:50|333.6||333.6||333.6||333.6||0
1651581020000|2022-05-03 12:30:20|333.7||333.7||333.7||333.7||0
1651581030000|2022-05-03 12:30:30|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.5|4772
1651581040000|2022-05-03 12:30:40||333.5||333.6||333.6||333.5|0
1651581070000|2022-05-03 12:31:10|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|1830
1651581090000|2022-05-03 12:31:30|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|514
1651581110000|2022-05-03 12:31:50|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|13292
1651581140000|2022-05-03 12:32:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|4590
1651581180000|2022-05-03 12:33:00|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|2629
1651581190000|2022-05-03 12:33:10|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|2254
1651581230000|2022-05-03 12:33:50|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|5000
1651581240000|2022-05-03 12:34:00|334||333.9||334||333.9||0
1651581250000|2022-05-03 12:34:10||333.7||333.7||333.7||333.7|4331
1651581280000|2022-05-03 12:34:40|333.8||333.8||333.8||333.8||0
1651581300000|2022-05-03 12:35:00|||||||||600
1651581320000|2022-05-03 12:35:20|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|14765
1651581340000|2022-05-03 12:35:40|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|1263
1651581360000|2022-05-03 12:36:00|||||||||4648
1651581400000|2022-05-03 12:36:40|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|4775
1651581430000|2022-05-03 12:37:10|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|4582
1651581500000|2022-05-03 12:38:20|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|6745
1651581540000|2022-05-03 12:39:00||333.4||333.4||333.4||333.4|0
1651581600000|2022-05-03 12:40:00|333.6|333.5|333.6|333.5|333.6|333.5|333.5|333.4|5950
1651581670000|2022-05-03 12:41:10||333.4||333.4||333.4||333.4|5580
1651581680000|2022-05-03 12:41:20||333.5||333.5||333.5||333.5|0
1651581730000|2022-05-03 12:42:10|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|3936
1651581830000|2022-05-03 12:43:50|333.7||333.6||333.7||333.6||13598
1651581870000|2022-05-03 12:44:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|5128
1651581950000|2022-05-03 12:45:50|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|1416
1651582010000|2022-05-03 12:46:50|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|4592
1651582130000|2022-05-03 12:48:50|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|4042
1651582150000|2022-05-03 12:49:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|6452
1651582160000|2022-05-03 12:49:20|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|6160
1651582210000|2022-05-03 12:50:10||333.6||333.6||333.6||333.6|0
1651582240000|2022-05-03 12:50:40|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|2741
1651582250000|2022-05-03 12:50:50|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|1973
1651582300000|2022-05-03 12:51:40|333.6|333.5|333.7|333.5|333.7|333.6|333.6|333.5|5984
1651582350000|2022-05-03 12:52:30|333.6||333.6||333.6||333.6||0
1651582370000|2022-05-03 12:52:50||333.4||333.4||333.4||333.4|2463
1651582380000|2022-05-03 12:53:00|||||||||610
1651582430000|2022-05-03 12:53:50|333.5||333.5||333.5||333.5||0
1651582600000|2022-05-03 12:56:40|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|13616
1651582610000|2022-05-03 12:56:50|333.8||333.8||333.8||333.8||2051
1651582620000|2022-05-03 12:57:00|333.7||333.8||333.8||333.7||0
1651582630000|2022-05-03 12:57:10|333.7||333.7||333.8||333.7||0
1651582780000|2022-05-03 12:59:40|333.8||333.7||333.8||333.7||2902
1651582810000|2022-05-03 13:00:10|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|8713
1651582960000|2022-05-03 13:02:40|||||||||7
1651582990000|2022-05-03 13:03:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|11671
1651583110000|2022-05-03 13:05:10|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|10902
1651583130000|2022-05-03 13:05:30|333.6|333.6|333.7|333.6|333.7|333.6|333.6|333.6|3601
1651583160000|2022-05-03 13:06:00||333.5||333.5||333.5||333.5|432
1651583200000|2022-05-03 13:06:40||333.6||333.6||333.6||333.6|0
1651583250000|2022-05-03 13:07:30|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|6246
1651583270000|2022-05-03 13:07:50||333.5||333.5||333.5||333.5|0
1651583290000|2022-05-03 13:08:10||333.6||333.6||333.6||333.6|0
1651583340000|2022-05-03 13:09:00|||||||||8000
1651583400000|2022-05-03 13:10:00|333.6|333.5|333.7|333.6|333.8|333.7|333.6|333.5|27440
1651583430000|2022-05-03 13:10:30|333.8||333.8||333.8||333.8||0
1651583440000|2022-05-03 13:10:40||333.7||333.7||333.7||333.7|0
1651583470000|2022-05-03 13:11:10|333.9|333.8|334|333.8|334|333.8|333.9|333.8|12010
1651583490000|2022-05-03 13:11:30||333.9||333.9||333.9||333.9|0
1651583500000|2022-05-03 13:11:40|333.9|333.8|333.9|333.8|334|333.9|333.9|333.7|28311
1651583510000|2022-05-03 13:11:50|334||333.9||334||333.9||0
1651583520000|2022-05-03 13:12:00|334|333.9|333.9|333.8|334|333.9|333.9|333.8|0
1651583580000|2022-05-03 13:13:00|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|4700
1651583710000|2022-05-03 13:15:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|6160
1651583720000|2022-05-03 13:15:20|333.6|333.5|333.8|333.6|333.8|333.6|333.6|333.5|23118
1651583760000|2022-05-03 13:16:00||333.7||333.7||333.7||333.7|0
1651583800000|2022-05-03 13:16:40|||||||||30
1651583910000|2022-05-03 13:18:30|333.9|333.8|334|333.9|334|333.9|333.9|333.8|7339
1651583980000|2022-05-03 13:19:40|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|15830
1651583990000|2022-05-03 13:19:50|334||334||334||333.9||0
1651584000000|2022-05-03 13:20:00|333.9|333.9|334|333.9|334|333.9|333.9|333.9|495
1651584010000|2022-05-03 13:20:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|2266
1651584120000|2022-05-03 13:22:00|333.8|333.7|333.6|333.5|333.8|333.7|333.6|333.5|15015
1651584130000|2022-05-03 13:22:10|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|435
1651584180000|2022-05-03 13:23:00|333.6||333.6||333.6||333.6||0
1651584230000|2022-05-03 13:23:50|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|410
1651584290000|2022-05-03 13:24:50|333.8|333.7|333.9|333.7|333.9|333.8|333.8|333.6|15176
1651584300000|2022-05-03 13:25:00|333.8||333.8||333.8||333.8||0
1651584320000|2022-05-03 13:25:20|||||||||835
1651584520000|2022-05-03 13:28:40|333.9|333.8|334|333.9|334|333.9|333.9|333.8|1452
1651584560000|2022-05-03 13:29:20|||||||||2864
1651584570000|2022-05-03 13:29:30|334.1|334|334.1|334|334.1|334|334|333.9|8759
1651584580000|2022-05-03 13:29:40|334|333.9|334.1|333.9|334.1|334|334|333.9|6014
1651584600000|2022-05-03 13:30:00|334|333.8|334.1|333.9|334.1|333.9|333.9|333.8|12909
1651584610000|2022-05-03 13:30:10|334||334||334||334||0
1651584620000|2022-05-03 13:30:20|334.1|334|334.1|334|334.1|334|334|334|0
1651584710000|2022-05-03 13:31:50|334|333.9|334.2|334.1|334.3|334.2|334|333.9|39980
1651584720000|2022-05-03 13:32:00|334.3||334.2||334.3||334.2||0
1651584730000|2022-05-03 13:32:10|334.1|334|334.1|334|334.1|334|334.1|334|7647
1651584750000|2022-05-03 13:32:30|334.2|334.1|334.3|334.1|334.3|334.1|334.2|334.1|1810
1651584760000|2022-05-03 13:32:40|334.2||334.2||334.2||334.2||0
1651584780000|2022-05-03 13:33:00||334||334.1||334.1||334|13642
1651584800000|2022-05-03 13:33:20|334.1|334|334.1|334|334.1|334.1|334.1|334|2240
1651584820000|2022-05-03 13:33:40|334.2|334.1|334.1|334|334.2|334.1|334.1|334|5949
1651584830000|2022-05-03 13:33:50|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|11000
1651584840000|2022-05-03 13:34:00|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|6695
1651584850000|2022-05-03 13:34:10|334.3|334.2|334.2|334.1|334.4|334.2|334.2|334.1|14309
1651584860000|2022-05-03 13:34:20|334.1|334|334.2|334|334.2|334.1|334.1|334|11614
1651584880000|2022-05-03 13:34:40|334.1|334.1|334.1|334|334.1|334.1|334.1|334|2330
1651584900000|2022-05-03 13:35:00|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|7978
1651584960000|2022-05-03 13:36:00|334.3|334.2|334.5|334.4|334.5|334.4|334.3|334.2|8506
1651584990000|2022-05-03 13:36:30|||||||||3073
1651585020000|2022-05-03 13:37:00|334.4|334.3|334.2|334.1|334.5|334.3|334.2|334.1|28559
1651585030000|2022-05-03 13:37:10|334.1|334|334.2|334|334.2|334.1|334.1|334|13047
1651585040000|2022-05-03 13:37:20|334.1|334.1|334.1|334|334.2|334.1|334.1|334|1598
1651585080000|2022-05-03 13:38:00|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|2405
1651585090000|2022-05-03 13:38:10|334.1|334|334.1|334|334.1|334|334.1|334|4306
1651585160000|2022-05-03 13:39:20|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|6381
1651585170000|2022-05-03 13:39:30|334.1|334|334.2|334|334.2|334|334.1|334|3717
1651585180000|2022-05-03 13:39:40|334.1||334.1||334.1||334.1||0
1651585190000|2022-05-03 13:39:50|334.2|333.9|334.2|334|334.2|334.1|334.2|333.9|8031
1651585200000|2022-05-03 13:40:00||334.1||334.1||334.1||334.1|0
1651585240000|2022-05-03 13:40:40|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|21465
1651585250000|2022-05-03 13:40:50|334.1|334|334.1|334|334.2|334|334.1|334|14028
1651585260000|2022-05-03 13:41:00|334|333.9|334.2|334.1|334.2|334.1|334|333.9|16075
1651585300000|2022-05-03 13:41:40|334.3|334.2|334.2|334|334.3|334.2|334.1|334|24393
1651585310000|2022-05-03 13:41:50||334.1||334.1||334.1||334.1|1
1651585320000|2022-05-03 13:42:00||334||334.1||334.1||334|1452
1651585360000|2022-05-03 13:42:40|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|15861
1651585370000|2022-05-03 13:42:50|334.3|334.2|334.1|334|334.3|334.2|334.1|334|23570
1651585390000|2022-05-03 13:43:10|334|333.9|334.1|334|334.1|334|334|333.9|21206
1651585410000|2022-05-03 13:43:30||333.9||333.9||334||333.9|2350
1651585420000|2022-05-03 13:43:40||334||334||334||333.9|0
1651585470000|2022-05-03 13:44:30|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|3314
1651585490000|2022-05-03 13:44:50|334.1|334|334.1|334|334.2|334|334.1|334|4073
1651585500000|2022-05-03 13:45:00|334|333.9|334.2|334|334.2|334|334|333.9|4292
1651585510000|2022-05-03 13:45:10||334.1||334.1||334.1||334|0
1651585560000|2022-05-03 13:46:00|334.1|334|334.1|334|334.1|334|334.1|334|5950
1651585600000|2022-05-03 13:46:40|334.2|334.1|334.2|334.1|334.2|334.1|334.1|334|14093
1651585610000|2022-05-03 13:46:50|334.1|334|334.1|334|334.1|334|334.1|334|2372
1651585680000|2022-05-03 13:48:00|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|1545
1651585750000|2022-05-03 13:49:10|334.3|334.2|334.3|334.1|334.3|334.2|334.2|334.1|7225
1651585760000|2022-05-03 13:49:20|334.4|334.2|334.3|334.1|334.4|334.3|334.3|334.1|66688
1651585770000|2022-05-03 13:49:30|334.4|334.2|334.4|334.3|334.4|334.3|334.3|334.2|7753
1651585790000|2022-05-03 13:49:50|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|16039
1651585800000|2022-05-03 13:50:00|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|9022
1651585810000|2022-05-03 13:50:10||334.6||334.6||334.6||334.6|0
1651585820000|2022-05-03 13:50:20|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|14076
1651585860000|2022-05-03 13:51:00|334.6|334.5|334.7|334.5|334.7|334.6|334.6|334.5|22242
1651585870000|2022-05-03 13:51:10|334.6|334.6|334.6|334.5|334.6|334.6|334.5|334.4|15192
1651585880000|2022-05-03 13:51:20|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|2275
1651585890000|2022-05-03 13:51:30|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|1754
1651585900000|2022-05-03 13:51:40|334.3|334.2|334.3|334.2|334.4|334.2|334.3|334.2|4491
1651585920000|2022-05-03 13:52:00|334.2|334.1|334.2|334.1|334.3|334.2|334.2|334.1|15264
1651585930000|2022-05-03 13:52:10|334.3|334.2|334.3|334.1|334.3|334.2|334.2|334.1|8160
1651585940000|2022-05-03 13:52:20||334.2||334.2||334.2||334.2|0
1651585990000|2022-05-03 13:53:10|334.4|334.3|334.3|334.2|334.4|334.3|334.3|334.2|6389
1651586040000|2022-05-03 13:54:00|334.2|334.1|334.1|334|334.2|334.1|334.1|334|20378
1651586050000|2022-05-03 13:54:10|334|333.9|334|333.9|334|333.9|334|333.9|750
1651586080000|2022-05-03 13:54:40|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|8198
1651586090000|2022-05-03 13:54:50|333.9|333.8|334|333.8|334|333.9|333.9|333.8|6345
1651586110000|2022-05-03 13:55:10|333.9|333.9|334|333.9|334|333.9|333.9|333.8|4726
1651586180000|2022-05-03 13:56:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.7|17888
1651586190000|2022-05-03 13:56:30|333.8|333.7|333.7|333.5|333.8|333.7|333.7|333.5|8285
1651586200000|2022-05-03 13:56:40|333.6|333.6|333.6|333.5|333.7|333.6|333.6|333.5|7143
1651586220000|2022-05-03 13:57:00|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|8251
1651586230000|2022-05-03 13:57:10|333.7|333.6|333.7|333.6|333.7|333.6|333.6|333.5|8871
1651586240000|2022-05-03 13:57:20|333.6|333.5|333.7|333.5|333.7|333.6|333.6|333.5|5385
1651586250000|2022-05-03 13:57:30||333.6||333.6||333.6||333.6|0
1651586410000|2022-05-03 14:00:10|333.8|333.7|333.8|333.7|334|333.8|333.8|333.7|15154
1651586430000|2022-05-03 14:00:30|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|3313
1651586460000|2022-05-03 14:01:00|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|10476
1651586470000|2022-05-03 14:01:10|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|2671
1651586480000|2022-05-03 14:01:20|333.4|333.3|333.4|333.3|333.5|333.4|333.4|333.3|11057
1651586490000|2022-05-03 14:01:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2180
1651586520000|2022-05-03 14:02:00|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|16552
1651586530000|2022-05-03 14:02:10|333.4|333.3|333.6|333.4|333.6|333.5|333.4|333.3|10282
1651586550000|2022-05-03 14:02:30|333.5||333.5||333.5||333.5||0
1651586560000|2022-05-03 14:02:40|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|3788
1651586570000|2022-05-03 14:02:50||333.2||333.2||333.2||333.2|2401
1651586580000|2022-05-03 14:03:00|333.3||333.3||333.3||333.3||0
1651586590000|2022-05-03 14:03:10|333.2|333.1|333.3|333.1|333.3|333.2|333.2|333.1|21884
1651586600000|2022-05-03 14:03:20||333.2||333.1||333.2||333.1|0
1651586610000|2022-05-03 14:03:30|333.2|333|333.1|333|333.2|333|333.1|333|466
1651586620000|2022-05-03 14:03:40|333|332.9|333|332.8|333|332.9|333|332.8|2406
1651586630000|2022-05-03 14:03:50||332.9||332.8||332.9||332.8|0
1651586650000|2022-05-03 14:04:10||332.9||332.9||332.9||332.9|0
1651586660000|2022-05-03 14:04:20|333.1|333|333|332.9|333.1|333|333|332.9|10593
1651586670000|2022-05-03 14:04:30|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|489
1651586680000|2022-05-03 14:04:40|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|1750
1651586690000|2022-05-03 14:04:50||332.7||332.7||332.7||332.6|3582
1651586700000|2022-05-03 14:05:00|332.9|332.6|333|332.8|333|332.9|332.9|332.6|18363
1651586710000|2022-05-03 14:05:10|332.9|332.9|332.9|332.8|332.9|332.9|332.9|332.8|2441
1651586720000|2022-05-03 14:05:20|333|332.9|333.1|332.9|333.1|333|333|332.9|7367
1651586730000|2022-05-03 14:05:30||333||333||333||333|0
1651586740000|2022-05-03 14:05:40|333.2|333.1|333.1|333|333.2|333.1|333.1|333|5049
1651586750000|2022-05-03 14:05:50|333|332.9|333.1|332.9|333.1|332.9|333|332.9|2691
1651586760000|2022-05-03 14:06:00|333||333.1||333.1||333||0
1651586770000|2022-05-03 14:06:10|333|332.8|333.1|333|333.1|333|333|332.8|3325
1651586780000|2022-05-03 14:06:20|333|332.9|333|332.9|333|332.9|333|332.9|781
1651586790000|2022-05-03 14:06:30|333.1|333|333.1|333|333.1|333|333.1|332.9|6252
1651586800000|2022-05-03 14:06:40|333|332.9|333|332.9|333|332.9|333|332.9|0
1651586810000|2022-05-03 14:06:50|333.1||333||333.1||333||0
1651586820000|2022-05-03 14:07:00|333.1||333||333.1||333||0
1651586830000|2022-05-03 14:07:10|333.1|333|333|332.9|333.1|333|333|332.9|4621
1651586860000|2022-05-03 14:07:40|333.1|333|333.2|333|333.2|333.1|333.1|333|20759
1651586870000|2022-05-03 14:07:50||333.1||333.1||333.1||333.1|648
1651586890000|2022-05-03 14:08:10|333.1|333|333.2|333|333.2|333.1|333.1|333|2081
1651586900000|2022-05-03 14:08:20||333.1||333.1||333.1||333|0
1651586910000|2022-05-03 14:08:30|333.1|333|333.1|333|333.2|333|333.1|332.9|5503
1651586920000|2022-05-03 14:08:40||332.9||332.9||333||332.9|4129
1651586930000|2022-05-03 14:08:50||333||332.9||333||332.9|0
1651586940000|2022-05-03 14:09:00|333||333||333||333||0
1651586950000|2022-05-03 14:09:10|333.1|333|333.1|333|333.1|333|333.1|333|0
1651586960000|2022-05-03 14:09:20|333.2||333.2||333.2||333.1||2147
1651586970000|2022-05-03 14:09:30|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|4772
1651586980000|2022-05-03 14:09:40|333.2|333|333.2|333|333.2|333.1|333.2|333|5707
1651586990000|2022-05-03 14:09:50|333.1||333.1||333.1||333.1||0
1651587000000|2022-05-03 14:10:00||332.9||333||333||332.9|780
1651587010000|2022-05-03 14:10:10||332.9||333||333||332.9|3782
1651587020000|2022-05-03 14:10:20|333.2|333.1|333.1|333|333.2|333.1|333.1|333|13900
1651587030000|2022-05-03 14:10:30|333.2||333.1||333.2||333.1||3995
1651587040000|2022-05-03 14:10:40|333|332.9|332.9|332.8|333|332.9|332.9|332.8|5643
1651587100000|2022-05-03 14:11:40|333|332.9|333|332.8|333|332.9|332.9|332.8|12123
1651587120000|2022-05-03 14:12:00|332.9||332.9||332.9||332.9||0
1651587160000|2022-05-03 14:12:40|333|332.9|333|332.9|333|332.9|333|332.9|1747
1651587170000|2022-05-03 14:12:50|333.1|333|333|332.9|333.1|333|333|332.9|1828
1651587180000|2022-05-03 14:13:00|333.1||333||333.1||333||2000
1651587190000|2022-05-03 14:13:10|333.1||333||333.1||333||0
1651587220000|2022-05-03 14:13:40|332.9|332.8|333|332.8|333|332.9|332.9|332.8|11269
1651587230000|2022-05-03 14:13:50||332.9||332.9||332.9||332.9|0
1651587240000|2022-05-03 14:14:00|333.1||333.1||333.1||333.1||3411
1651587250000|2022-05-03 14:14:10||333||333||333||333|0
1651587260000|2022-05-03 14:14:20|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|337
1651587270000|2022-05-03 14:14:30|333.3||333.2||333.3||333.2||2648
1651587280000|2022-05-03 14:14:40|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|17940
1651587300000|2022-05-03 14:15:00|333.1|333|333.1|333|333.1|333|333.1|333|9787
1651587320000|2022-05-03 14:15:20|333.2|333.1|333.1|333|333.2|333.1|333.1|333|10179
1651587360000|2022-05-03 14:16:00|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333|11397
1651587370000|2022-05-03 14:16:10|||||||||920
1651587390000|2022-05-03 14:16:30|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|10716
1651587410000|2022-05-03 14:16:50|||||||||10625
1651587430000|2022-05-03 14:17:10|333.3|333.2|333.4|333.3|333.4|333.3|333.2|333.1|10555
1651587470000|2022-05-03 14:17:50|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|102
1651587490000|2022-05-03 14:18:10|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|3339
1651587560000|2022-05-03 14:19:20|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|3236
1651587570000|2022-05-03 14:19:30|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.5|460
1651587580000|2022-05-03 14:19:40|333.7||333.7||333.7||333.7||851
1651587600000|2022-05-03 14:20:00|333.6||333.6||333.6||333.6||0
1651587610000|2022-05-03 14:20:10|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.5|3704
1651587630000|2022-05-03 14:20:30|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|7415
1651587640000|2022-05-03 14:20:40|333.8||333.7||333.8||333.7||872
1651587660000|2022-05-03 14:21:00|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|549
1651587670000|2022-05-03 14:21:10|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.6|3527
1651587720000|2022-05-03 14:22:00|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|16595
1651587730000|2022-05-03 14:22:10||333.5||333.5||333.5||333.5|0
1651587740000|2022-05-03 14:22:20||333.6||333.6||333.6||333.6|0
1651587750000|2022-05-03 14:22:30|333.8|333.7|333.9|333.7|334|333.8|333.8|333.7|49570
1651587760000|2022-05-03 14:22:40|333.8||333.8||333.8||333.8||0
1651587770000|2022-05-03 14:22:50|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.7|11235
1651587810000|2022-05-03 14:23:30|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|10434
1651587820000|2022-05-03 14:23:40|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|4414
1651587850000|2022-05-03 14:24:10|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|5774
1651587870000|2022-05-03 14:24:30|333.6||333.6||333.6||333.6||0
1651587900000|2022-05-03 14:25:00|||||||||3567
1651587940000|2022-05-03 14:25:40|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|5929
1651587950000|2022-05-03 14:25:50|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|0
1651587960000|2022-05-03 14:26:00|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|2
1651587980000|2022-05-03 14:26:20|||||||||2000
1651587990000|2022-05-03 14:26:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|7833
1651588010000|2022-05-03 14:26:50|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|9272
1651588020000|2022-05-03 14:27:00||333.7||333.7||333.7||333.7|0
1651588070000|2022-05-03 14:27:50|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|6622
1651588080000|2022-05-03 14:28:00|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|2076
1651588100000|2022-05-03 14:28:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|1953
1651588130000|2022-05-03 14:28:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|3695
1651588170000|2022-05-03 14:29:30|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|5010
1651588200000|2022-05-03 14:30:00|333.7|333.6|333.5|333.4|333.7|333.6|333.5|333.4|10531
1651588210000|2022-05-03 14:30:10|333.4|333.3|333.5|333.3|333.5|333.4|333.4|333.3|19778
1651588220000|2022-05-03 14:30:20||333.4||333.4||333.4||333.4|0
1651588240000|2022-05-03 14:30:40|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|2801
1651588250000|2022-05-03 14:30:50|333.5|333.5|333.5|333.4|333.5|333.5|333.5|333.4|2483
1651588260000|2022-05-03 14:31:00||333.3||333.3||333.3||333.3|6726
1651588270000|2022-05-03 14:31:10|333.6|333.4|333.6|333.4|333.6|333.5|333.5|333.4|5524
1651588280000|2022-05-03 14:31:20|333.7|333.5|333.5|333.3|333.7|333.5|333.5|333.3|35130
1651588290000|2022-05-03 14:31:30||333.4||333.4||333.4||333.4|0
1651588320000|2022-05-03 14:32:00|333.6|333.3|333.4|333.3|333.6|333.3|333.4|333.3|9495
1651588330000|2022-05-03 14:32:10|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|14325
1651588340000|2022-05-03 14:32:20||333.3||333.3||333.3||333.3|0
1651588350000|2022-05-03 14:32:30|||||||||1273
1651588380000|2022-05-03 14:33:00|333.5|333.4|333.5|333.3|333.5|333.4|333.4|333.3|7283
1651588390000|2022-05-03 14:33:10|333.4|333.2|333.3|333.2|333.4|333.3|333.3|333.2|18963
1651588420000|2022-05-03 14:33:40|333.2|333.1|333.2|333.1|333.3|333.2|333.2|333.1|5302
1651588440000|2022-05-03 14:34:00|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|10038
1651588450000|2022-05-03 14:34:10||333.3||333.3||333.3||333.3|0
1651588460000|2022-05-03 14:34:20|||||||||2874
1651588470000|2022-05-03 14:34:30||333.2||333.3||333.3||333.2|2389
1651588480000|2022-05-03 14:34:40|333.5|333.4|333.3|333.2|333.6|333.4|333.3|333.2|32101
1651588510000|2022-05-03 14:35:10||333.1||333.2||333.2||333.1|3073
1651588540000|2022-05-03 14:35:40|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|3278
1651588550000|2022-05-03 14:35:50|333.3|333.2|333.3|333.1|333.3|333.2|333.2|333.1|13138
1651588570000|2022-05-03 14:36:10||333.2||333.2||333.2||333.2|0
1651588600000|2022-05-03 14:36:40|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|3578
1651588630000|2022-05-03 14:37:10|333.5|333.4|333.6|333.4|333.6|333.5|333.5|333.4|1384
1651588650000|2022-05-03 14:37:30||333.5||333.5||333.5||333.5|0
1651588680000|2022-05-03 14:38:00|||||||||283
1651588720000|2022-05-03 14:38:40|||||||||2383
1651588730000|2022-05-03 14:38:50|333.7|333.6|333.7|333.5|333.7|333.6|333.6|333.5|4022
1651588770000|2022-05-03 14:39:30|333.6|333.6|333.7|333.5|333.7|333.6|333.6|333.5|10477
1651588790000|2022-05-03 14:39:50|333.6||333.6||333.6||333.6||919
1651588800000|2022-05-03 14:40:00|333.7||333.7||333.7||333.7||331
1651588810000|2022-05-03 14:40:10|333.8|333.6|333.8|333.7|333.8|333.7|333.8|333.6|12408
1651588820000|2022-05-03 14:40:20|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|22409
1651588880000|2022-05-03 14:41:20|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|7452
1651588900000|2022-05-03 14:41:40|333.8|333.7|333.9|333.7|333.9|333.7|333.7|333.6|22466
1651588910000|2022-05-03 14:41:50||333.8||333.8||333.8||333.8|0
1651588930000|2022-05-03 14:42:10|333.8|333.7|333.8|333.6|333.9|333.7|333.7|333.6|11702
1651588940000|2022-05-03 14:42:20||333.7||333.7||333.7||333.7|0
1651588970000|2022-05-03 14:42:50|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|5026
1651588980000|2022-05-03 14:43:00||333.8||333.8||333.8||333.8|0
1651589000000|2022-05-03 14:43:20|334|333.9|334|333.8|334|333.9|333.9|333.8|10935
1651589010000|2022-05-03 14:43:30|333.9||334||334||333.9||2000
1651589020000|2022-05-03 14:43:40|333.9||333.9||333.9||333.9||0
1651589030000|2022-05-03 14:43:50|||||||||483
1651589060000|2022-05-03 14:44:20|334||334||334||334||3853
1651589070000|2022-05-03 14:44:30||333.9||333.9||333.9||333.9|0
1651589080000|2022-05-03 14:44:40|334.1|334|334.1|334|334.1|334|334.1|334|7811
1651589100000|2022-05-03 14:45:00|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|5584
1651589110000|2022-05-03 14:45:10|334.1|334|334.1|334|334.2|334.1|334.1|334|9955
1651589160000|2022-05-03 14:46:00|334.2|334.1|334.1|334|334.2|334.1|334.1|334|24339
1651589170000|2022-05-03 14:46:10|334.2|334.1|334.2|334.1|334.2|334.1|334.1|334.1|5629
1651589190000|2022-05-03 14:46:30|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|11520
1651589210000|2022-05-03 14:46:50|334.3|334.2|334.3|334.1|334.3|334.2|334.2|334.1|8629
1651589220000|2022-05-03 14:47:00|334.2||334.2||334.2||334.2||0
1651589230000|2022-05-03 14:47:10|334.3||334.3||334.3||334.3||5884
1651589240000|2022-05-03 14:47:20|334.4|334.2|334.5|334.3|334.5|334.3|334.4|334.2|507
1651589250000|2022-05-03 14:47:30||334.4||334.4||334.4||334.4|0
1651589280000|2022-05-03 14:48:00|334.4|334.3|334.3|334.2|334.4|334.3|334.3|334.2|12045
1651589360000|2022-05-03 14:49:20|334.2|334.1|334.3|334.2|334.3|334.2|334.2|334.1|8426
1651589370000|2022-05-03 14:49:30||334.1||334.1||334.1||334.1|715
1651589390000|2022-05-03 14:49:50||334.2||334.2||334.2||334.2|0
1651589400000|2022-05-03 14:50:00|334.2|334.1|334.3|334.1|334.3|334.2|334.2|334.1|14201
1651589410000|2022-05-03 14:50:10|334.2||334.2||334.2||334.2||1915
1651589420000|2022-05-03 14:50:20|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|8645
1651589430000|2022-05-03 14:50:30|334.3||334.2||334.3||334.2||10298
1651589470000|2022-05-03 14:51:10|334.1|334|334.2|334|334.2|334.1|334.1|334|13590
1651589480000|2022-05-03 14:51:20|334.1||334.1||334.1||334.1||0
1651589520000|2022-05-03 14:52:00|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|10710
1651589540000|2022-05-03 14:52:20|334.3|334|334.1|334|334.3|334|334.1|334|15040
1651589580000|2022-05-03 14:53:00|334.2|334.1|334.2|334|334.2|334.1|334.1|334|19914
1651589590000|2022-05-03 14:53:10||334.1||334.1||334.1||334.1|0
1651589600000|2022-05-03 14:53:20|334.3||334.2||334.3||334.2||6751
1651589640000|2022-05-03 14:54:00|||||||||2586
1651589650000|2022-05-03 14:54:10|334.3||334.2||334.3||334.2||2719
1651589660000|2022-05-03 14:54:20|||||||||223
1651589690000|2022-05-03 14:54:50|||||||||2081
1651589720000|2022-05-03 14:55:20|334.1|334|334.1|334|334.2|334.1|334.1|334|6305
1651589750000|2022-05-03 14:55:50|334.2||334.2||334.2||334.1||10022
1651589760000|2022-05-03 14:56:00|334.1||334.1||334.2||334.1||744
1651589790000|2022-05-03 14:56:30|334.2|334.1|334.1|334|334.2|334.1|334.1|334|2323
1651589800000|2022-05-03 14:56:40|334.2||334.1||334.2||334.1||4761
1651589820000|2022-05-03 14:57:00|334|333.9|334|333.9|334|333.9|334|333.9|20065
1651589830000|2022-05-03 14:57:10|334.1|334|334.1|333.9|334.1|334|334|333.9|6410
1651589850000|2022-05-03 14:57:30|334||334||334.1||334||1479
1651589870000|2022-05-03 14:57:50|334.1|334|334.1|334|334.1|334|334.1|334|4638
1651589920000|2022-05-03 14:58:40|334.2|334.1|334.2|334|334.2|334.1|334.1|334|33358
1651589930000|2022-05-03 14:58:50|334.1||334.1||334.1||334.1||0
1651589970000|2022-05-03 14:59:30|||||||||140
1651590000000|2022-05-03 15:00:00|334.2||334.1||334.2||334.1||3402
1651590020000|2022-05-03 15:00:20|334|333.9|334.2|334.1|334.2|334.1|334|333.9|21103
1651590140000|2022-05-03 15:02:20|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|34292
1651590150000|2022-05-03 15:02:30|334.3|334.2|334.3|334.1|334.3|334.2|334.2|334.1|18407
1651590160000|2022-05-03 15:02:40||334.2||334.1||334.2||334.1|2753
1651590170000|2022-05-03 15:02:50||334.2||334.2||334.2||334.2|0
1651590180000|2022-05-03 15:03:00|334.4|334.3|334.4|334.3|334.4|334.3|334.3|334.2|3993
1651590220000|2022-05-03 15:03:40|334.5|334.4|334.4|334.3|334.6|334.5|334.4|334.3|33409
1651590230000|2022-05-03 15:03:50|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.3|8739
1651590240000|2022-05-03 15:04:00||334.5||334.4||334.5||334.4|2000
1651590260000|2022-05-03 15:04:20|334.5|334.5|334.5|334.4|334.5|334.5|334.5|334.4|6000
1651590270000|2022-05-03 15:04:30|||||||||50
1651590290000|2022-05-03 15:04:50|334.6|334.5|334.6|334.5|334.6|334.5|334.5|334.4|6790
1651590300000|2022-05-03 15:05:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|4377
1651590320000|2022-05-03 15:05:20|334.6|334.5|334.6|334.5|334.7|334.5|334.6|334.5|5997
1651590360000|2022-05-03 15:06:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|8487
1651590380000|2022-05-03 15:06:20|334.8|334.7|334.8|334.7|334.8|334.7|334.7|334.6|12064
1651590400000|2022-05-03 15:06:40||334.6||334.7||334.7||334.6|3654
1651590420000|2022-05-03 15:07:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|8783
1651590430000|2022-05-03 15:07:10|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|12020
1651590440000|2022-05-03 15:07:20|||||||||579
1651590480000|2022-05-03 15:08:00|334.8||334.7||334.8||334.7||10469
1651590490000|2022-05-03 15:08:10|||||||||5297
1651590500000|2022-05-03 15:08:20||334.5||334.6||334.6||334.5|1505
1651590510000|2022-05-03 15:08:30||334.5||334.6||334.6||334.5|2943
1651590520000|2022-05-03 15:08:40|||||||||700
1651590570000|2022-05-03 15:09:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|9988
1651590590000|2022-05-03 15:09:50|||||||||6228
1651590600000|2022-05-03 15:10:00||334.6||334.7||334.7||334.6|3109
1651590660000|2022-05-03 15:11:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|8597
1651590690000|2022-05-03 15:11:30|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|2593
1651590710000|2022-05-03 15:11:50|334.5|334.4|334.4|334.3|334.5|334.4|334.4|334.3|6723
1651590720000|2022-05-03 15:12:00|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|10901
1651590750000|2022-05-03 15:12:30|334.4|334.3|334.3|334.2|334.4|334.3|334.3|334.2|18328
1651590760000|2022-05-03 15:12:40|334.4|334.3|334.4|334.2|334.4|334.3|334.4|334.2|19896
1651590780000|2022-05-03 15:13:00|334.3||334.3||334.3||334.3||0
1651590790000|2022-05-03 15:13:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|12762
1651590800000|2022-05-03 15:13:20||334.2||334.2||334.2||334.2|487
1651590810000|2022-05-03 15:13:30|334.3||334.4||334.4||334.3||3942
1651590830000|2022-05-03 15:13:50||334.3||334.3||334.3||334.3|0
1651590860000|2022-05-03 15:14:20|334.3|334.2|334.4|334.2|334.4|334.3|334.3|334.2|13783
1651590890000|2022-05-03 15:14:50||334.3||334.3||334.3||334.2|2812
1651590930000|2022-05-03 15:15:30|334.5|334.4|334.5|334.3|334.5|334.4|334.4|334.3|15320
1651590960000|2022-05-03 15:16:00||334.4||334.4||334.4||334.4|0
1651590980000|2022-05-03 15:16:20||334.3||334.3||334.3||334.3|6079
1651590990000|2022-05-03 15:16:30||334.4||334.4||334.4||334.4|0
1651591000000|2022-05-03 15:16:40||334.3||334.3||334.3||334.3|1620
1651591010000|2022-05-03 15:16:50|334.4|334.4|334.4|334.3|334.4|334.4|334.4|334.3|2608
1651591020000|2022-05-03 15:17:00|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|3603
1651591050000|2022-05-03 15:17:30|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|15595
1651591080000|2022-05-03 15:18:00|334.3|334.2|334.3|334.2|334.4|334.2|334.3|334.2|4142
1651591100000|2022-05-03 15:18:20|334.4|334.3|334.4|334.2|334.4|334.3|334.3|334.2|15861
1651591110000|2022-05-03 15:18:30|334.3|334.3|334.4|334.2|334.4|334.3|334.3|334.2|1322
1651591120000|2022-05-03 15:18:40||334.3||334.2||334.3||334.2|1696
1651591130000|2022-05-03 15:18:50|334.3||334.3||334.3||334.3||4595
1651591150000|2022-05-03 15:19:10|334.2|334.1|334.5|334.4|334.5|334.4|334.2|334.1|105901
1651591170000|2022-05-03 15:19:30|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|12222
1651591200000|2022-05-03 15:20:00|334.4|334.3|334.6|334.4|334.6|334.5|334.4|334.3|82414
1651591210000|2022-05-03 15:20:10||334.5||334.4||334.5||334.4|1999
1651591220000|2022-05-03 15:20:20||334.5||334.5||334.5||334.4|0
1651591250000|2022-05-03 15:20:50|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|11798
1651591280000|2022-05-03 15:21:20|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.3|21689
1651591290000|2022-05-03 15:21:30|334.4|334.3|334.4|334.3|334.5|334.3|334.4|334.3|3387
1651591310000|2022-05-03 15:21:50|||||||||3750
1651591320000|2022-05-03 15:22:00|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|3107
1651591330000|2022-05-03 15:22:10|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|9934
1651591350000|2022-05-03 15:22:30|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.1|7852
1651591360000|2022-05-03 15:22:40|334.4|334.3|334.3|334.2|334.4|334.3|334.3|334.2|7351
1651591370000|2022-05-03 15:22:50|334.4|334.3|334.4|334.3|334.5|334.3|334.4|334.3|15115
1651591400000|2022-05-03 15:23:20|334.5|334.4|334.4|334.3|334.5|334.4|334.4|334.3|4448
1651591410000|2022-05-03 15:23:30|334.5|334.4|334.4|334.3|334.5|334.4|334.4|334.3|17322
1651591450000|2022-05-03 15:24:10|334.5|334.4|334.5|334.4|334.5|334.4|334.4|334.3|17086
1651591500000|2022-05-03 15:25:00|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.2|37319
1651591510000|2022-05-03 15:25:10|||||||||561
1651591550000|2022-05-03 15:25:50|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|5068
1651591570000|2022-05-03 15:26:10|334.2|334.1|334.3|334.2|334.3|334.2|334.2|334.1|13586
1651591580000|2022-05-03 15:26:20|334.4|334.1|334.3|334.2|334.4|334.2|334.3|334.1|34606
1651591620000|2022-05-03 15:27:00|334.2|334.1|334.3|334.2|334.3|334.2|334.2|334.1|16862
1651591640000|2022-05-03 15:27:20|||||||||62
1651591660000|2022-05-03 15:27:40||334.1||334.2||334.2||334.1|3256
1651591670000|2022-05-03 15:27:50|334.2|334.1|334.2|334.1|334.3|334.1|334.2|334|9133
1651591680000|2022-05-03 15:28:00||334||334.1||334.1||334|0
1651591700000|2022-05-03 15:28:20|334.1|334|334.2|334|334.2|334.1|334.1|334|4871
1651591710000|2022-05-03 15:28:30|334.1||334.1||334.1||334.1||5772
1651591740000|2022-05-03 15:29:00|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334|13350
1651591750000|2022-05-03 15:29:10|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.1|9166
1651591760000|2022-05-03 15:29:20|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|5862
1651591770000|2022-05-03 15:29:30||334.2||334.3||334.3||334.2|1073
1651591780000|2022-05-03 15:29:40||334.2||334.3||334.3||334.2|14151
1651591790000|2022-05-03 15:29:50|334.5||334.4||334.5||334.4||7712
1651647620000|2022-05-04 07:00:20|334.5|334.4|334.2|333.9|334.7|334.5|334.2|333.8|62266
1651647630000|2022-05-04 07:00:30|334.3|334|334.3|334|334.5|334.2|334.2|334|5360
1651647640000|2022-05-04 07:00:40|334.2|334.1|334.3|334.1|334.3|334.1|334.1|334|2480
1651647650000|2022-05-04 07:00:50|334.2|334|334.2|334|334.2|334|334.2|334|0
1651647660000|2022-05-04 07:01:00|334.1|333.9|334.2|333.9|334.3|333.9|334|333.8|8482
1651647670000|2022-05-04 07:01:10|334.3|334|334.4|334.1|334.6|334.2|334.3|334|4290
1651647680000|2022-05-04 07:01:20||334.2||334.2||334.2||334.2|0
1651647700000|2022-05-04 07:01:40|334.5|334.3|334.6|334.4|334.7|334.4|334.5|334.3|2969
1651647710000|2022-05-04 07:01:50|334.7||334.7||334.7||334.7||0
1651647720000|2022-05-04 07:02:00|334.6||334.6||334.6||334.6||0
1651647730000|2022-05-04 07:02:10|334.4|334.3|334.5|334.3|334.6|334.3|334.2|334|11474
1651647740000|2022-05-04 07:02:20|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|0
1651647750000|2022-05-04 07:02:30|334.6|334.3|334.6|334.3|334.6|334.3|334.6|334.3|1823
1651647760000|2022-05-04 07:02:40|334.4|334.2|334.4|334.1|334.4|334.2|334.4|334.1|0
1651647770000|2022-05-04 07:02:50|334.2|334|334.2|333.8|334.2|334|334.2|333.8|0
1651647780000|2022-05-04 07:03:00|334.1|333.6|334.2|333.8|334.2|333.8|334|333.6|0
1651647790000|2022-05-04 07:03:10|334.3|334|334.4|334|334.4|334.2|334.3|334|5609
1651647800000|2022-05-04 07:03:20|334.3|333.9|334.2|333.8|334.3|333.9|334.2|333.8|0
1651647810000|2022-05-04 07:03:30||334||333.8||334||333.8|0
1651647820000|2022-05-04 07:03:40|334.1|333.7|334.1|333.8|334.1|333.9|334|333.7|0
1651647830000|2022-05-04 07:03:50|334|333.9|334.1|333.8|334.1|333.9|334|333.8|0
1651647840000|2022-05-04 07:04:00|334|333.7|333.9|333.6|334|333.7|333.8|333.4|5713
1651647850000|2022-05-04 07:04:10|333.7|333.5|333.5|333.1|333.7|333.5|333.5|333.1|155
1651647860000|2022-05-04 07:04:20|333.6|333.3|333.6|333.3|333.6|333.3|333.5|333.2|0
1651647870000|2022-05-04 07:04:30|333.5|333.4|333.5|333.3|333.6|333.4|333.5|333.3|1391
1651647880000|2022-05-04 07:04:40|333.6|333.2|333.3|333|333.6|333.2|333.3|333|0
1651647900000|2022-05-04 07:05:00|333.4|333.1|333.5|333.2|333.5|333.3|333.4|333.1|3707
1651647910000|2022-05-04 07:05:10|333.6|333.1|333.6|333.2|333.6|333.2|333.4|333.1|0
1651647920000|2022-05-04 07:05:20|333.7|333.3|333.7|333.4|333.9|333.5|333.7|333.2|2284
1651647930000|2022-05-04 07:05:30||333.5||333.4||333.5||333.4|0
1651647940000|2022-05-04 07:05:40|333.5||333.7||333.7||333.5||0
1651648050000|2022-05-04 07:07:30|333.5|333.3|333.4|333.2|333.5|333.3|333.4|333.1|12206
1651648060000|2022-05-04 07:07:40|333.3||333.4||333.4||333.3||61
1651648070000|2022-05-04 07:07:50|333.3|333|333.3|333|333.3|333|333.2|333|68
1651648080000|2022-05-04 07:08:00|333.4|333.1|333.5|333.2|333.5|333.2|333.4|333.1|0
1651648120000|2022-05-04 07:08:40|333.4|333.3|333.5|333.2|333.5|333.3|333.4|333.2|0
1651648130000|2022-05-04 07:08:50|333.4||333.5||333.5||333.4||0
1651648140000|2022-05-04 07:09:00|333.4||333.5||333.5||333.4||10
1651648150000|2022-05-04 07:09:10|333.4||333.5||333.5||333.4||100
1651648160000|2022-05-04 07:09:20||333.3||333.2||333.3||333.2|0
1651648170000|2022-05-04 07:09:30|333.6|333.3|333.7|333.5|333.8|333.5|333.6|333.3|2429
1651648180000|2022-05-04 07:09:40|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|405
1651648200000|2022-05-04 07:10:00|333.9|333.7|334|333.8|334|333.8|333.9|333.7|6617
1651648210000|2022-05-04 07:10:10|333.9|333.7|333.9|333.6|333.9|333.7|333.7|333.4|9526
1651648240000|2022-05-04 07:10:40||333.7||333.7||333.7||333.6|0
1651648270000|2022-05-04 07:11:10|334|333.8|333.9|333.7|334|333.8|333.9|333.7|5219
1651648300000|2022-05-04 07:11:40|334||334||334||334||0
1651648310000|2022-05-04 07:11:50|333.9||334||334||333.9||0
1651648320000|2022-05-04 07:12:00|333.9||333.9||333.9||333.9||0
1651648350000|2022-05-04 07:12:30|334||333.9||334||333.9||0
1651648360000|2022-05-04 07:12:40|334|333.8|334|333.8|334|333.8|334|333.8|0
1651648380000|2022-05-04 07:13:00|333.9|333.7|334|333.8|334|333.8|333.9|333.7|1249
1651648400000|2022-05-04 07:13:20||333.7||333.7||333.7||333.7|0
1651648410000|2022-05-04 07:13:30|333.9||333.9||333.9||333.9||0
1651648420000|2022-05-04 07:13:40|334||333.9||334||333.9||0
1651648440000|2022-05-04 07:14:00|333.8|333.6|333.8|333.5|333.9|333.6|333.7|333.5|600
1651648460000|2022-05-04 07:14:20|333.9|333.6|333.8|333.6|333.9|333.7|333.8|333.6|22163
1651648470000|2022-05-04 07:14:30|333.9|333.7|334|333.8|334|333.8|333.9|333.7|3113
1651648480000|2022-05-04 07:14:40|333.9|333.9|333.9|333.6|333.9|333.9|333.8|333.6|7877
1651648490000|2022-05-04 07:14:50|334|333.7|334|333.7|334|333.7|334|333.7|0
1651648500000|2022-05-04 07:15:00|333.9|333.8|333.8|333.6|333.9|333.9|333.8|333.6|13994
1651648510000|2022-05-04 07:15:10|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1651648520000|2022-05-04 07:15:20|333.8|333.6|333.6|333.4|333.8|333.6|333.6|333.4|0
1651648530000|2022-05-04 07:15:30|333.5|333.3|333.5|333.2|333.5|333.3|333.4|333.2|0
1651648540000|2022-05-04 07:15:40|333.4|333.1|333.5|333.2|333.5|333.2|333.3|333.1|0
1651648550000|2022-05-04 07:15:50||333.3||333.4||333.4||333.3|0
1651648560000|2022-05-04 07:16:00|333.7|333.3|333.5|333.3|333.7|333.4|333.5|333.2|11939
1651648570000|2022-05-04 07:16:10|333.4||333.5||333.5||333.4||0
1651648580000|2022-05-04 07:16:20|333.4||333.4||333.4||333.4||0
1651648590000|2022-05-04 07:16:30|333.3|333.2|333.3|333.1|333.4|333.2|333.3|333.1|28028
1651648600000|2022-05-04 07:16:40|333.4|333|333.2|333|333.4|333|333.2|333|2063
1651648630000|2022-05-04 07:17:10|333.1|332.8|333.3|333.1|333.3|333.2|333|332.8|8010
1651648650000|2022-05-04 07:17:30|333.2|333|333.1|332.8|333.3|333.1|333|332.8|14991
1651648660000|2022-05-04 07:17:40|333|332.7|332.9|332.7|333|332.7|332.9|332.6|0
1651648670000|2022-05-04 07:17:50|333|332.8|333.1|332.9|333.1|332.9|333|332.8|2163
1651648680000|2022-05-04 07:18:00|333|332.8|332.9|332.7|333|332.9|332.9|332.7|13373
1651648690000|2022-05-04 07:18:10|332.8|332.6|332.7|332.5|332.8|332.6|332.7|332.5|0
1651648710000|2022-05-04 07:18:30||332.6||332.5||332.6||332.5|1
1651648720000|2022-05-04 07:18:40|332.6||332.6||332.6||332.6||0
1651648740000|2022-05-04 07:19:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|0
1651648760000|2022-05-04 07:19:20|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.6|2572
1651648770000|2022-05-04 07:19:30|332.8|332.6|332.7|332.5|332.8|332.6|332.7|332.5|1268
1651648780000|2022-05-04 07:19:40|332.8|332.6|332.8|332.5|332.8|332.6|332.8|332.5|0
1651648790000|2022-05-04 07:19:50|332.7||332.7||332.7||332.7||0
1651648800000|2022-05-04 07:20:00|332.8|332.6|332.6|332.5|332.8|332.6|332.6|332.5|1335
1651648810000|2022-05-04 07:20:10|332.7|332.4|332.5|332.4|332.7|332.4|332.5|332.4|3545
1651648820000|2022-05-04 07:20:20|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|3849
1651648860000|2022-05-04 07:21:00|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.5|1165
1651648870000|2022-05-04 07:21:10|332.6|332.4|332.4|332.2|332.6|332.4|332.4|332.2|22733
1651648890000|2022-05-04 07:21:30|332.3|332.3|332.4|332.2|332.4|332.3|332.3|332.1|13240
1651648900000|2022-05-04 07:21:40|332.3||332.3||332.3||332.3||0
1651648910000|2022-05-04 07:21:50|332.2|332.1|332.1|332|332.2|332.1|332.1|332|9588
1651648920000|2022-05-04 07:22:00|332|331.9|332.1|331.9|332.1|331.9|331.9|331.7|21601
1651648930000|2022-05-04 07:22:10|332|332|332|331.8|332.1|332|332|331.8|12747
1651648940000|2022-05-04 07:22:20|332.1|331.9|332.2|332|332.2|332.1|332.1|331.9|4978
1651648950000|2022-05-04 07:22:30|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|150
1651648960000|2022-05-04 07:22:40|332.2|332|332.2|332|332.2|332|332.2|332|16
1651649000000|2022-05-04 07:23:20|332.3|332.1|332.4|332.2|332.4|332.2|332.2|332.1|26563
1651649040000|2022-05-04 07:24:00|332.5|332.3|332.4|332.2|332.6|332.4|332.4|332.2|12053
1651649050000|2022-05-04 07:24:10||332.1||332.1||332.1||332.1|0
1651649070000|2022-05-04 07:24:30|332.3||332.2||332.3||332.2||0
1651649080000|2022-05-04 07:24:40|332.1|332|332.1|331.8|332.1|332|332|331.8|47049
1651649090000|2022-05-04 07:24:50|332||332||332.1||332||0
1651649110000|2022-05-04 07:25:10|331.9||331.9||331.9||331.9||0
1651649120000|2022-05-04 07:25:20|331.8|331.7|332|331.8|332|331.8|331.8|331.6|11840
1651649130000|2022-05-04 07:25:30|331.9|331.7|332|331.9|332|331.9|331.9|331.7|3834
1651649140000|2022-05-04 07:25:40|332.1|332|332.1|331.9|332.2|332|332.1|331.9|3489
1651649190000|2022-05-04 07:26:30|332|331.8|331.9|331.7|332|331.8|331.9|331.7|53
1651649210000|2022-05-04 07:26:50|332|331.8|332|331.8|332|331.9|332|331.8|2000
1651649220000|2022-05-04 07:27:00|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|0
1651649270000|2022-05-04 07:27:50|332.2|332|332.2|332|332.2|332|332.2|332|0
1651649280000|2022-05-04 07:28:00||332.1||332.1||332.1||332.1|2044
1651649290000|2022-05-04 07:28:10|332.1|332|332.2|332|332.2|332|332|331.9|14761
1651649310000|2022-05-04 07:28:30|332.1|331.9|332.1|332|332.1|332|332.1|331.9|3846
1651649320000|2022-05-04 07:28:40|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|6547
1651649330000|2022-05-04 07:28:50|332.4|332.3|332.3|332.1|332.4|332.3|332.3|332.1|1907
1651649340000|2022-05-04 07:29:00||332.2||332.2||332.2||332.2|0
1651649390000|2022-05-04 07:29:50|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|3476
1651649460000|2022-05-04 07:31:00|332.4|332.2|332.5|332.4|332.6|332.4|332.4|332.2|8579
1651649470000|2022-05-04 07:31:10|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.4|642
1651649500000|2022-05-04 07:31:40|332.6|332.4|332.6|332.5|332.6|332.5|332.5|332.4|2900
1651649510000|2022-05-04 07:31:50|332.7|332.4|332.6|332.4|332.7|332.5|332.6|332.4|2386
1651649520000|2022-05-04 07:32:00||332.5||332.5||332.5||332.5|0
1651649530000|2022-05-04 07:32:10|332.7|332.6|332.9|332.7|332.9|332.7|332.7|332.5|924
1651649540000|2022-05-04 07:32:20||332.8||332.8||332.8||332.7|0
1651649550000|2022-05-04 07:32:30|333||333||333||333||0
1651649580000|2022-05-04 07:33:00|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|676
1651649620000|2022-05-04 07:33:40||333||333||333||333|0
1651649630000|2022-05-04 07:33:50|333.2|332.9|333|332.9|333.2|333|333|332.9|5694
1651649640000|2022-05-04 07:34:00|333.1|333|333.1|333|333.1|333|333.1|333|0
1651649650000|2022-05-04 07:34:10|333|332.9|333.1|333|333.1|333|333|332.9|1338
1651649660000|2022-05-04 07:34:20|333|332.9|333.1|333|333.1|333|333|332.9|2635
1651649670000|2022-05-04 07:34:30||332.9||332.9||332.9||332.9|1305
1651649680000|2022-05-04 07:34:40||333||333||333||332.9|0
1651649690000|2022-05-04 07:34:50|333|332.9|333|332.9|333.1|332.9|333|332.9|0
1651649710000|2022-05-04 07:35:10|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.6|5069
1651649720000|2022-05-04 07:35:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1651649730000|2022-05-04 07:35:30||332.5||332.5||332.5||332.5|0
1651649760000|2022-05-04 07:36:00||332.6||332.6||332.6||332.6|0
1651649770000|2022-05-04 07:36:10||332.7||332.6||332.7||332.6|0
1651649780000|2022-05-04 07:36:20||332.7||332.6||332.7||332.6|3561
1651649790000|2022-05-04 07:36:30|332.9|332.7|332.9|332.7|332.9|332.8|332.9|332.7|489
1651649810000|2022-05-04 07:36:50|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.5|0
1651649820000|2022-05-04 07:37:00|332.8|332.7|332.7|332.6|332.9|332.7|332.7|332.6|8713
1651649830000|2022-05-04 07:37:10|||||||||3
1651649840000|2022-05-04 07:37:20|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|496
1651649850000|2022-05-04 07:37:30|332.7||332.8||332.8||332.7||0
1651649860000|2022-05-04 07:37:40||332.7||332.7||332.7||332.7|0
1651649870000|2022-05-04 07:37:50|||||||||491
1651649880000|2022-05-04 07:38:00|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.7|3694
1651649890000|2022-05-04 07:38:10|332.8||332.8||332.8||332.8||0
1651649920000|2022-05-04 07:38:40|332.9|332.8|333|332.9|333|332.9|332.9|332.8|7007
1651649930000|2022-05-04 07:38:50|333.1|333|333.2|333|333.2|333.1|333.1|333|7671
1651649940000|2022-05-04 07:39:00|333.3|333.1|333.3|333.2|333.4|333.2|333.3|333.1|8990
1651649960000|2022-05-04 07:39:20|333.2|333.1|333.2|333|333.2|333.1|333.1|332.9|9206
1651649970000|2022-05-04 07:39:30||333.1||333.1||333.1||333|0
1651649990000|2022-05-04 07:39:50||333||333||333.1||333|0
1651650030000|2022-05-04 07:40:30|333.1|332.9|333|332.9|333.1|332.9|333|332.9|4549
1651650040000|2022-05-04 07:40:40|333.1|333|333.1|333|333.1|333|333|332.9|10668
1651650050000|2022-05-04 07:40:50|333.2|333.1|333.2|333|333.2|333.1|333.2|333|1094
1651650060000|2022-05-04 07:41:00|333.1||333.1||333.1||333.1||0
1651650090000|2022-05-04 07:41:30|333|332.9|332.9|332.7|333|332.9|332.9|332.7|1750
1651650100000|2022-05-04 07:41:40|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.6|0
1651650140000|2022-05-04 07:42:20|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|507
1651650150000|2022-05-04 07:42:30|333|332.9|333|332.9|333|332.9|333|332.9|336
1651650160000|2022-05-04 07:42:40|333.1|333|333|332.8|333.2|333|333|332.8|2312
1651650180000|2022-05-04 07:43:00|332.9||332.9||332.9||332.9||0
1651650190000|2022-05-04 07:43:10|333|332.9|333|332.9|333|332.9|333|332.9|0
1651650240000|2022-05-04 07:44:00|333.1||333.1||333.1||333.1||527
1651650250000|2022-05-04 07:44:10|333||333||333||333||0
1651650320000|2022-05-04 07:45:20|333.1|333|333.1|333|333.1|333|333.1|332.9|513
1651650340000|2022-05-04 07:45:40|333.2|333.1|333.1|333|333.3|333.1|333.1|333|3981
1651650350000|2022-05-04 07:45:50|333.2||333.2||333.2||333.2||0
1651650360000|2022-05-04 07:46:00||333.1||333.1||333.1||333.1|0
1651650440000|2022-05-04 07:47:20|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|1459
1651650450000|2022-05-04 07:47:30|333.3||333.3||333.3||333.3||0
1651650460000|2022-05-04 07:47:40|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|6028
1651650540000|2022-05-04 07:49:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|1685
1651650570000|2022-05-04 07:49:30|||||||||426
1651650590000|2022-05-04 07:49:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.2|4291
1651650600000|2022-05-04 07:50:00|333.3|333.2|333.2|333.1|333.3|333.2|333.1|333|7592
1651650620000|2022-05-04 07:50:20|333.3||333.3||333.3||333.3||6468
1651650630000|2022-05-04 07:50:30|333.2|333.2|333.2|333.1|333.2|333.2|333.2|333.1|7290
1651650640000|2022-05-04 07:50:40|333.1|333|333.2|333|333.2|333|333.1|333|2880
1651650670000|2022-05-04 07:51:10|333.1|332.9|333|332.9|333.1|332.9|333|332.9|2645
1651650680000|2022-05-04 07:51:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|3515
1651650740000|2022-05-04 07:52:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|6719
1651650770000|2022-05-04 07:52:50|332.9|332.8|333.1|333|333.2|333|332.9|332.7|16847
1651650780000|2022-05-04 07:53:00|333.2||333.2||333.2||333.2||0
1651650810000|2022-05-04 07:53:30|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|10159
1651650820000|2022-05-04 07:53:40|333.2|333|333.2|333|333.2|333|333.1|333|3925
1651650830000|2022-05-04 07:53:50|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1651650840000|2022-05-04 07:54:00|333.2||333.2||333.2||333.2||0
1651650870000|2022-05-04 07:54:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.1|2773
1651650900000|2022-05-04 07:55:00|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.1|10674
1651650910000|2022-05-04 07:55:10|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|8684
1651650930000|2022-05-04 07:55:30|333.1|333|333.3|333.1|333.3|333.2|333.1|333|7744
1651650970000|2022-05-04 07:56:10|333.2|333.2|333.4|333.3|333.4|333.3|333.2|333.2|6915
1651650980000|2022-05-04 07:56:20|333.5||333.5||333.5||333.5||5689
1651650990000|2022-05-04 07:56:30|333.4||333.4||333.4||333.4||0
1651651000000|2022-05-04 07:56:40|||||||||1549
1651651060000|2022-05-04 07:57:40|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|975
1651651100000|2022-05-04 07:58:20|333.4|333.3|333.5|333.3|333.5|333.4|333.4|333.3|21002
1651651110000|2022-05-04 07:58:30|333.4|333.2|333.3|333.1|333.4|333.2|333.3|333.1|14648
1651651140000|2022-05-04 07:59:00|333.4|333.2|333.5|333.3|333.5|333.3|333.4|333.1|3430
1651651160000|2022-05-04 07:59:20|333.4|333.2|333.1|333|333.4|333.2|333.1|333|18573
1651651170000|2022-05-04 07:59:30|333|332.9|332.9|332.8|333|332.9|332.9|332.8|3451
1651651180000|2022-05-04 07:59:40||332.7||332.8||332.8||332.7|0
1651651190000|2022-05-04 07:59:50||332.7||332.7||332.7||332.7|0
1651651200000|2022-05-04 08:00:00|||||||||700
1651651210000|2022-05-04 08:00:10|333|332.8|332.9|332.8|333|332.8|332.9|332.8|2786
1651651230000|2022-05-04 08:00:30|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|18597
1651651240000|2022-05-04 08:00:40|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|7898
1651651250000|2022-05-04 08:00:50|332.5|332.4|332.5|332.4|332.6|332.5|332.5|332.4|2460
1651651260000|2022-05-04 08:01:00|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.2|2865
1651651280000|2022-05-04 08:01:20|332.6|332.4|332.6|332.4|332.6|332.5|332.6|332.4|6722
1651651320000|2022-05-04 08:02:00||332.5||332.5||332.5||332.5|0
1651651330000|2022-05-04 08:02:10|332.7||332.6||332.7||332.6||4235
1651651340000|2022-05-04 08:02:20||332.4||332.4||332.4||332.4|4363
1651651350000|2022-05-04 08:02:30|332.5|332.5|332.6|332.5|332.6|332.5|332.5|332.5|406
1651651360000|2022-05-04 08:02:40|332.5|332.4|332.4|332.2|332.5|332.4|332.4|332.2|43
1651651370000|2022-05-04 08:02:50|332.3||332.3||332.3||332.3||1449
1651651400000|2022-05-04 08:03:20|||||||||1651
1651651410000|2022-05-04 08:03:30|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|2952
1651651420000|2022-05-04 08:03:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1075
1651651450000|2022-05-04 08:04:10|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|5953
1651651460000|2022-05-04 08:04:20||332.3||332.3||332.3||332.3|0
1651651480000|2022-05-04 08:04:40|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|4598
1651651490000|2022-05-04 08:04:50|332.5|332.3|332.1|331.9|332.5|332.3|332.1|331.9|12257
1651651500000|2022-05-04 08:05:00|332|332|332|331.9|332.1|332|332|331.9|3975
1651651510000|2022-05-04 08:05:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|8890
1651651520000|2022-05-04 08:05:20|332|331.7|331.7|331.6|332|331.7|331.7|331.6|25894
1651651530000|2022-05-04 08:05:30|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|493
1651651540000|2022-05-04 08:05:40|331.7|331.5|331.8|331.7|331.8|331.7|331.7|331.5|5938
1651651550000|2022-05-04 08:05:50|331.9|331.8|332|331.8|332|331.8|331.9|331.8|450
1651651560000|2022-05-04 08:06:00|331.9|331.9|332|331.9|332|331.9|331.9|331.8|9181
1651651580000|2022-05-04 08:06:20|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|1608
1651651610000|2022-05-04 08:06:50|332|331.9|332|331.9|332.1|331.9|332|331.8|2895
1651651630000|2022-05-04 08:07:10|332.1|332|332.1|332|332.2|332|332.1|332|6735
1651651710000|2022-05-04 08:08:30|332.2|332.1|332.1|332|332.3|332.1|332|331.9|28902
1651651720000|2022-05-04 08:08:40|332.2||332.2||332.2||332.2||0
1651651740000|2022-05-04 08:09:00|332.1||332.1||332.2||332.1||8443
1651651750000|2022-05-04 08:09:10|332|331.9|332.1|332|332.1|332|332|331.9|5954
1651651760000|2022-05-04 08:09:20|332.2|332.1|332.3|332.1|332.3|332.2|332.2|332.1|11176
1651651770000|2022-05-04 08:09:30||332.2||332.2||332.2||332.2|30
1651651820000|2022-05-04 08:10:20|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.2|3284
1651651830000|2022-05-04 08:10:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|5128
1651651840000|2022-05-04 08:10:40|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|7648
1651651900000|2022-05-04 08:11:40|332.5|332.4|332.6|332.4|332.7|332.5|332.5|332.4|25618
1651651910000|2022-05-04 08:11:50|332.5||332.5||332.6||332.5||244
1651651920000|2022-05-04 08:12:00|||||||||534
1651651940000|2022-05-04 08:12:20|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|2433
1651651980000|2022-05-04 08:13:00|332.5|332.4|332.7|332.6|332.7|332.6|332.5|332.4|6224
1651652000000|2022-05-04 08:13:20|||||||||1967
1651652060000|2022-05-04 08:14:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|2991
1651652090000|2022-05-04 08:14:50|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|10048
1651652100000|2022-05-04 08:15:00|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|495
1651652110000|2022-05-04 08:15:10||332.7||332.7||332.7||332.6|0
1651652170000|2022-05-04 08:16:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|5250
1651652190000|2022-05-04 08:16:30|332.6|332.5|332.4|332.2|332.6|332.5|332.4|332.2|43334
1651652250000|2022-05-04 08:17:30|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332.1|1285
1651652280000|2022-05-04 08:18:00||332||332.1||332.1||332|22730
1651652290000|2022-05-04 08:18:10||332||332.1||332.1||332|594
1651652310000|2022-05-04 08:18:30|332.1|332|332|331.8|332.1|332|332|331.8|554
1651652320000|2022-05-04 08:18:40||331.9||331.8||331.9||331.8|0
1651652340000|2022-05-04 08:19:00|332.1|331.9|332.1|332|332.1|332|332.1|331.8|510
1651652350000|2022-05-04 08:19:10|332.2|332.1|332.3|332.2|332.4|332.2|332.2|332.1|5978
1651652390000|2022-05-04 08:19:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1566
1651652400000|2022-05-04 08:20:00||332||332||332||332|0
1651652410000|2022-05-04 08:20:10|332.1|331.9|332|331.9|332.1|331.9|332|331.9|2558
1651652440000|2022-05-04 08:20:40||331.8||331.9||331.9||331.8|0
1651652450000|2022-05-04 08:20:50|332.1|332|332.1|332|332.1|332|332.1|332|2365
1651652460000|2022-05-04 08:21:00|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|537
1651652470000|2022-05-04 08:21:10|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|2506
1651652620000|2022-05-04 08:23:40|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332.1|4240
1651652630000|2022-05-04 08:23:50|332.3|332.2|332.5|332.4|332.5|332.4|332.3|332.2|4134
1651652650000|2022-05-04 08:24:10|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|4355
1651652740000|2022-05-04 08:25:40|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|1747
1651652760000|2022-05-04 08:26:00|332.7|332.6|332.5|332.3|332.7|332.6|332.5|332.3|4769
1651652770000|2022-05-04 08:26:10|332.4||332.4||332.4||332.4||0
1651652840000|2022-05-04 08:27:20|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|1507
1651652850000|2022-05-04 08:27:30||332.2||332.2||332.2||332.2|0
1651652910000|2022-05-04 08:28:30|332.3||332.3||332.3||332.3||0
1651652940000|2022-05-04 08:29:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|1763
1651652950000|2022-05-04 08:29:10||332.2||332.3||332.3||332.2|2494
1651652960000|2022-05-04 08:29:20|||||||||56
1651653000000|2022-05-04 08:30:00|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|3361
1651653060000|2022-05-04 08:31:00|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|1410
1651653120000|2022-05-04 08:32:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1149
1651653160000|2022-05-04 08:32:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|515
1651653220000|2022-05-04 08:33:40|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3043
1651653230000|2022-05-04 08:33:50|||||||||20
1651653250000|2022-05-04 08:34:10|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|1988
1651653260000|2022-05-04 08:34:20|332.7||332.7||332.7||332.7||0
1651653420000|2022-05-04 08:37:00|332.8|332.7|332.9|332.7|333|332.8|332.8|332.7|7503
1651653540000|2022-05-04 08:39:00|333|332.8|333|332.9|333|332.9|333|332.8|534
1651653600000|2022-05-04 08:40:00|333.1|332.8|332.8|332.6|333.1|332.8|332.7|332.6|87198
1651653610000|2022-05-04 08:40:10||332.7||332.7||332.7||332.7|0
1651653630000|2022-05-04 08:40:30||332.6||332.6||332.7||332.6|2000
1651653640000|2022-05-04 08:40:40||332.7||332.6||332.7||332.6|0
1651653710000|2022-05-04 08:41:50|332.9|332.7|332.8|332.6|332.9|332.8|332.8|332.6|16969
1651653750000|2022-05-04 08:42:30||332.7||332.7||332.7||332.7|0
1651653760000|2022-05-04 08:42:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|551
1651653790000|2022-05-04 08:43:10|333|332.9|333|332.9|333|332.9|333|332.9|1787
1651653820000|2022-05-04 08:43:40|333.1|333|333.1|333|333.2|333.1|333.1|333|3304
1651653890000|2022-05-04 08:44:50|333.2||333.1||333.2||333.1||0
1651653910000|2022-05-04 08:45:10|333.2||333.2||333.2||333.2||0
1651653920000|2022-05-04 08:45:20||333.1||333.1||333.1||333.1|0
1651653930000|2022-05-04 08:45:30|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|1417
1651654000000|2022-05-04 08:46:40|333.3||333.3||333.3||333.3||0
1651654020000|2022-05-04 08:47:00|||||||||2057
1651654080000|2022-05-04 08:48:00|333.4||333.3||333.4||333.3||2537
1651654090000|2022-05-04 08:48:10|333.4||333.4||333.4||333.4||0
1651654110000|2022-05-04 08:48:30||333.3||333.3||333.3||333.3|0
1651654140000|2022-05-04 08:49:00|333.5|333.4|333.7|333.6|333.7|333.6|333.5|333.4|2748
1651654150000|2022-05-04 08:49:10|333.8||333.8||333.8||333.8||0
1651654170000|2022-05-04 08:49:30|333.7||333.7||333.7||333.7||0
1651654200000|2022-05-04 08:50:00|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|501
1651654210000|2022-05-04 08:50:10|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|7026
1651654220000|2022-05-04 08:50:20|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|1396
1651654250000|2022-05-04 08:50:50|333.7||333.7||333.7||333.7||0
1651654310000|2022-05-04 08:51:50|||||||||2833
1651654320000|2022-05-04 08:52:00|333.8||333.8||333.8||333.8||2277
1651654340000|2022-05-04 08:52:20|333.7||333.7||333.7||333.7||0
1651654370000|2022-05-04 08:52:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|722
1651654400000|2022-05-04 08:53:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|2954
1651654440000|2022-05-04 08:54:00|334|333.9|334|333.9|334|333.9|334|333.9|4090
1651654470000|2022-05-04 08:54:30|334.1|334|334.1|334|334.2|334|334.1|334|5381
1651654490000|2022-05-04 08:54:50|334.2||334.2||334.2||334.2||0
1651654500000|2022-05-04 08:55:00||334.1||334.1||334.1||334.1|0
1651654510000|2022-05-04 08:55:10|334.3|334.2|334.2|334|334.3|334.2|334.2|334|11153
1651654520000|2022-05-04 08:55:20|||||||||120
1651654590000|2022-05-04 08:56:30||334.1||334.1||334.1||334.1|0
1651654600000|2022-05-04 08:56:40|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|10477
1651654620000|2022-05-04 08:57:00||334.2||334.3||334.3||334.2|3489
1651654650000|2022-05-04 08:57:30|334.5|334.4|334.4|334.2|334.6|334.5|334.4|334.2|5349
1651654770000|2022-05-04 08:59:30||334.3||334.2||334.3||334.2|747
1651654780000|2022-05-04 08:59:40|334.3||334.3||334.3||334.3||0
1651654820000|2022-05-04 09:00:20|334.4||334.4||334.4||334.4||477
1651654830000|2022-05-04 09:00:30|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|4768
1651654860000|2022-05-04 09:01:00|334.6|334.4|334.6|334.5|334.6|334.5|334.6|334.4|1849
1651654880000|2022-05-04 09:01:20|334.7||334.7||334.7||334.7||496
1651654920000|2022-05-04 09:02:00|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|13124
1651654930000|2022-05-04 09:02:10|334.7|334.5|334.7|334.5|334.7|334.6|334.6|334.4|15810
1651654940000|2022-05-04 09:02:20|334.6||334.6||334.6||334.6||0
1651654950000|2022-05-04 09:02:30|334.5|334.4|334.6|334.4|334.6|334.5|334.5|334.4|6060
1651654960000|2022-05-04 09:02:40|334.5|334.3|334.6|334.4|334.7|334.5|334.4|334.3|6983
1651654980000|2022-05-04 09:03:00||334.5||334.5||334.5||334.5|0
1651654990000|2022-05-04 09:03:10|334.5|334.4|334.5|334.4|334.6|334.5|334.5|334.4|4602
1651655020000|2022-05-04 09:03:40|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|3549
1651655060000|2022-05-04 09:04:20|334.4||334.4||334.4||334.4||0
1651655070000|2022-05-04 09:04:30|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|3744
1651655080000|2022-05-04 09:04:40|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|3762
1651655100000|2022-05-04 09:05:00||334.4||334.4||334.4||334.3|0
1651655140000|2022-05-04 09:05:40|334.6|334.5|334.6|334.5|334.6|334.5|334.5|334.4|4063
1651655150000|2022-05-04 09:05:50|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.3|2995
1651655200000|2022-05-04 09:06:40|334.5||334.6||334.6||334.5||0
1651655230000|2022-05-04 09:07:10|334.5||334.5||334.5||334.5||0
1651655240000|2022-05-04 09:07:20|334.6|334.5|334.5|334.4|334.6|334.5|334.5|334.4|2270
1651655280000|2022-05-04 09:08:00|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|3664
1651655330000|2022-05-04 09:08:50|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|1322
1651655340000|2022-05-04 09:09:00||334.3||334.3||334.3||334.3|0
1651655500000|2022-05-04 09:11:40|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.3|18550
1651655510000|2022-05-04 09:11:50|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.5|50177
1651655520000|2022-05-04 09:12:00||334.7||334.7||334.7||334.7|2244
1651655550000|2022-05-04 09:12:30|334.7|334.6|334.8|334.7|334.8|334.7|334.7|334.6|14311
1651655580000|2022-05-04 09:13:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|2817
1651655610000|2022-05-04 09:13:30|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|16765
1651655650000|2022-05-04 09:14:10|334.8||334.8||334.8||334.8||0
1651655660000|2022-05-04 09:14:20|334.9||334.9||334.9||334.9||0
1651655680000|2022-05-04 09:14:40||334.8||334.8||334.8||334.8|0
1651655800000|2022-05-04 09:16:40|||||||||2473
1651655840000|2022-05-04 09:17:20|335|334.9|335|334.9|335|334.9|335|334.9|3509
1651655860000|2022-05-04 09:17:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|7937
1651655890000|2022-05-04 09:18:10|335|334.9|335|334.9|335|334.9|335|334.9|2566
1651655920000|2022-05-04 09:18:40|334.9|334.8|335|334.8|335|334.9|334.9|334.8|5350
1651655930000|2022-05-04 09:18:50|335.1|334.9|335|334.9|335.2|335|335|334.9|46307
1651655940000|2022-05-04 09:19:00|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|5818
1651655950000|2022-05-04 09:19:10|334.8||334.8||334.8||334.8||0
1651656000000|2022-05-04 09:20:00|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|6131
1651656060000|2022-05-04 09:21:00|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|8387
1651656070000|2022-05-04 09:21:10|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|0
1651656080000|2022-05-04 09:21:20|||||||||132
1651656110000|2022-05-04 09:21:50|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|3428
1651656120000|2022-05-04 09:22:00|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|497
1651656160000|2022-05-04 09:22:40|334.6|334.5|334.4|334.3|334.6|334.5|334.4|334.3|9414
1651656170000|2022-05-04 09:22:50|334.3|334.2|334.4|334.2|334.4|334.3|334.3|334.2|1164
1651656280000|2022-05-04 09:24:40||334.3||334.3||334.3||334.3|0
1651656360000|2022-05-04 09:26:00|334.3|334.2|334.6|334.4|334.6|334.4|334.3|334.2|32296
1651656380000|2022-05-04 09:26:20|334.7|334.5|334.7|334.6|334.8|334.6|334.7|334.5|3441
1651656430000|2022-05-04 09:27:10|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|11607
1651656540000|2022-05-04 09:29:00|334.8|334.7|334.9|334.8|334.9|334.8|334.8|334.7|1849
1651656580000|2022-05-04 09:29:40|335||335||335||335||0
1651656590000|2022-05-04 09:29:50|334.9||335||335||334.9||0
1651656600000|2022-05-04 09:30:00|334.9|334.7|334.9|334.8|334.9|334.8|334.8|334.7|10844
1651656630000|2022-05-04 09:30:30|||||||||1200
1651656640000|2022-05-04 09:30:40|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.7|3228
1651656660000|2022-05-04 09:31:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|488
1651656670000|2022-05-04 09:31:10|335|334.9|335|334.9|335|334.9|335|334.9|1622
1651656730000|2022-05-04 09:32:10|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|4235
1651656850000|2022-05-04 09:34:10|334.9|334.8|335|334.8|335|334.8|334.9|334.8|1210
1651656860000|2022-05-04 09:34:20||334.9||334.9||334.9||334.9|0
1651656880000|2022-05-04 09:34:40|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|4875
1651656950000|2022-05-04 09:35:50|334.8|334.7|334.9|334.8|334.9|334.8|334.8|334.7|2672
1651656980000|2022-05-04 09:36:20|335|334.9|335|334.9|335|334.9|335|334.9|1759
1651657020000|2022-05-04 09:37:00|335.1|335|335.1|335|335.1|335|335|334.9|6045
1651657040000|2022-05-04 09:37:20|335|334.9|335.1|334.9|335.1|335|335|334.9|1563
1651657050000|2022-05-04 09:37:30|335||335||335||335||0
1651657070000|2022-05-04 09:37:50|334.9|334.8|335|334.8|335|334.8|334.9|334.8|1288
1651657080000|2022-05-04 09:38:00|334.9||334.9||334.9||334.9||0
1651657120000|2022-05-04 09:38:40|335||335||335||334.9||0
1651657130000|2022-05-04 09:38:50|334.9||334.9||334.9||334.9||0
1651657340000|2022-05-04 09:42:20|335|334.9|335|334.9|335|334.9|335|334.9|10020
1651657350000|2022-05-04 09:42:30|335.1|335|335.2|335.1|335.2|335.1|335|334.9|22399
1651657380000|2022-05-04 09:43:00|||||||||2191
1651657550000|2022-05-04 09:45:50|335.1|335|335.2|335.1|335.2|335.1|335.1|335|15533
1651657560000|2022-05-04 09:46:00|335.1|335|335.1|335|335.1|335|335.1|335|767
1651657570000|2022-05-04 09:46:10|335|334.9|335|334.9|335.1|334.9|335|334.9|5989
1651657590000|2022-05-04 09:46:30|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|1646
1651657600000|2022-05-04 09:46:40|334.8|334.7|335|334.8|335|334.8|334.8|334.7|1177
1651657630000|2022-05-04 09:47:10|334.9||334.9||334.9||334.9||0
1651657750000|2022-05-04 09:49:10|335|334.9|335|334.9|335|334.9|335|334.9|456
1651657780000|2022-05-04 09:49:40|335.1||335||335.1||335||3466
1651657800000|2022-05-04 09:50:00|335.1|335|335.1|335|335.1|335|335.1|335|5101
1651657840000|2022-05-04 09:50:40|335.2|335.1|335.1|335|335.2|335.1|335.1|335|1917
1651657860000|2022-05-04 09:51:00|335.2||335.1||335.2||335.1||2006
1651657900000|2022-05-04 09:51:40|||||||||289
1651657920000|2022-05-04 09:52:00|||||||||1000
1651657970000|2022-05-04 09:52:50|||||||||362
1651657980000|2022-05-04 09:53:00|335.2||335.1||335.2||335.1||108
1651657990000|2022-05-04 09:53:10|335.2|335.1|335.2|335.1|335.2|335.1|335.1|335|2013
1651658030000|2022-05-04 09:53:50|||||||||306
1651658060000|2022-05-04 09:54:20|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|4213
1651658070000|2022-05-04 09:54:30|335.1|335|335.2|335|335.2|335|335.1|335|3527
1651658080000|2022-05-04 09:54:40|335.1||335.1||335.1||335.1||0
1651658150000|2022-05-04 09:55:50|335|334.9|334.9|334.8|335|334.9|334.9|334.8|14906
1651658180000|2022-05-04 09:56:20|335|334.9|335|334.9|335|334.9|335|334.8|3460
1651658260000|2022-05-04 09:57:40|335.1|335|335.1|335|335.1|335|335|335|8666
1651658300000|2022-05-04 09:58:20|335.2|335.1|335.4|335.2|335.4|335.2|335.2|335.1|12482
1651658320000|2022-05-04 09:58:40||335.3||335.3||335.3||335.3|0
1651658380000|2022-05-04 09:59:40|335.5|335.4|335.6|335.4|335.6|335.5|335.5|335.4|7950
1651658390000|2022-05-04 09:59:50|335.5|335.3|335.5|335.3|335.5|335.3|335.4|335.3|0
1651658400000|2022-05-04 10:00:00|335.4|335.4|335.4|335.2|335.4|335.4|335.3|335.2|5815
1651658410000|2022-05-04 10:00:10||335.3||335.3||335.3||335.3|0
1651658430000|2022-05-04 10:00:30|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|902
1651658450000|2022-05-04 10:00:50|335.2|335.1|335.3|335.1|335.3|335.2|335.2|335.1|8748
1651658460000|2022-05-04 10:01:00|335.2|335.2|335.2|335.1|335.3|335.2|335.2|335.1|104
1651658470000|2022-05-04 10:01:10|335.3||335.3||335.3||335.3||1000
1651658530000|2022-05-04 10:02:10||335.2||335.2||335.2||335.2|0
1651658590000|2022-05-04 10:03:10|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|3197
1651658600000|2022-05-04 10:03:20|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|980
1651658620000|2022-05-04 10:03:40|335.1|335|335.2|335.1|335.2|335.1|335.1|335|3785
1651658630000|2022-05-04 10:03:50||335||335||335||335|0
1651658650000|2022-05-04 10:04:10|335.1||335.1||335.1||335.1||0
1651658660000|2022-05-04 10:04:20|335|334.9|335.1|335|335.1|335|335|334.9|4326
1651658670000|2022-05-04 10:04:30|335.2||335.2||335.2||335.2||446
1651658700000|2022-05-04 10:05:00||335.1||335.1||335.1||335.1|0
1651658720000|2022-05-04 10:05:20|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|5982
1651658750000|2022-05-04 10:05:50||335.1||335.1||335.2||335.1|4578
1651658770000|2022-05-04 10:06:10|335.2||335.2||335.2||335.2||0
1651658800000|2022-05-04 10:06:40|335.3||335.3||335.3||335.2||411
1651658830000|2022-05-04 10:07:10|335.2|335|335.1|335|335.2|335|335.1|335|3269
1651658850000|2022-05-04 10:07:30|335|334.9|335|334.8|335|334.9|335|334.8|3326
1651658860000|2022-05-04 10:07:40||334.9||334.9||334.9||334.9|0
1651658870000|2022-05-04 10:07:50|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|1652
1651658880000|2022-05-04 10:08:00||334.7||334.7||334.7||334.7|2000
1651658900000|2022-05-04 10:08:20|334.8||334.8||334.8||334.8||0
1651658950000|2022-05-04 10:09:10|||||||||210
1651659030000|2022-05-04 10:10:30|334.9|334.8|334.9|334.8|335|334.8|334.9|334.7|1537
1651659040000|2022-05-04 10:10:40|335|334.9|335|334.9|335|334.9|335|334.9|11512
1651659050000|2022-05-04 10:10:50|335.1|335|335.2|335.1|335.2|335.1|335.1|335|29360
1651659120000|2022-05-04 10:12:00|||||||||2131
1651659150000|2022-05-04 10:12:30|||||||||3976
1651659160000|2022-05-04 10:12:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.1|6585
1651659170000|2022-05-04 10:12:50|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|5985
1651659190000|2022-05-04 10:13:10|335.1|335|335.1|335|335.1|335|335.1|335|14332
1651659240000|2022-05-04 10:14:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|1997
1651659260000|2022-05-04 10:14:20|335.1|335|335.1|335|335.1|335|335.1|335|12499
1651659300000|2022-05-04 10:15:00|335.2|335.1|335.2|335.1|335.2|335.1|335.1|335.1|9352
1651659360000|2022-05-04 10:16:00|335.1|335|335.2|335.1|335.2|335.1|335.1|335|7890
1651659430000|2022-05-04 10:17:10|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.1|13641
1651659440000|2022-05-04 10:17:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|6130
1651659450000|2022-05-04 10:17:30|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|895
1651659460000|2022-05-04 10:17:40|335.6|335.5|335.4|335.2|335.6|335.5|335.4|335.2|16505
1651659480000|2022-05-04 10:18:00||335.3||335.3||335.3||335.3|0
1651659530000|2022-05-04 10:18:50|||||||||1499
1651659580000|2022-05-04 10:19:40|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|3846
1651659590000|2022-05-04 10:19:50||335.3||335.4||335.4||335.3|3061
1651659610000|2022-05-04 10:20:10|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|3185
1651659690000|2022-05-04 10:21:30|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|7906
1651659760000|2022-05-04 10:22:40|||||||||2154
1651659770000|2022-05-04 10:22:50|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|6743
1651659790000|2022-05-04 10:23:10|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|2725
1651659800000|2022-05-04 10:23:20|||||||||1039
1651659830000|2022-05-04 10:23:50|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|12998
1651659840000|2022-05-04 10:24:00|335.5|335.4|335.4|335.3|335.6|335.5|335.4|335.3|11270
1651659960000|2022-05-04 10:26:00|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|5157
1651659970000|2022-05-04 10:26:10|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|6274
1651659990000|2022-05-04 10:26:30|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|3237
1651660000000|2022-05-04 10:26:40|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|5117
1651660020000|2022-05-04 10:27:00|335.8||335.7||335.8||335.7||11657
1651660110000|2022-05-04 10:28:30|335.6|335.5|335.8|335.7|335.8|335.7|335.6|335.5|26490
1651660120000|2022-05-04 10:28:40|335.7|335.6|335.8|335.7|335.9|335.8|335.7|335.6|36696
1651660130000|2022-05-04 10:28:50|335.9|335.8|336.2|336|336.2|336|335.9|335.8|88215
1651660140000|2022-05-04 10:29:00|336.1|336.1|336.2|336|336.2|336.1|336.1|336|3872
1651660150000|2022-05-04 10:29:10|336.1||336.2||336.2||336.1||1999
1651660160000|2022-05-04 10:29:20|336.1||336.1||336.1||336.1||0
1651660170000|2022-05-04 10:29:30|336|335.9|336|335.9|336|335.9|335.9|335.8|7417
1651660190000|2022-05-04 10:29:50|336.1|336|336.1|335.9|336.1|336|336.1|335.9|14315
1651660210000|2022-05-04 10:30:10|336.2|336|336.1|335.9|336.3|336.2|336.1|335.9|21594
1651660220000|2022-05-04 10:30:20||336||335.9||336||335.9|8
1651660230000|2022-05-04 10:30:30||336||336||336||336|0
1651660240000|2022-05-04 10:30:40||335.9||335.9||335.9||335.9|2000
1651660270000|2022-05-04 10:31:10||336||336||336||336|0
1651660410000|2022-05-04 10:33:30|||||||||317
1651660470000|2022-05-04 10:34:30|336.2|336.1|336.1|336|336.2|336.1|336.1|336|7846
1651660480000|2022-05-04 10:34:40|336|335.9|336|335.9|336.1|336|335.9|335.8|38250
1651660490000|2022-05-04 10:34:50|335.9|335.8|335.9|335.7|335.9|335.8|335.9|335.7|2090
1651660500000|2022-05-04 10:35:00||335.8||335.8||335.8||335.8|0
1651660520000|2022-05-04 10:35:20|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|5365
1651660530000|2022-05-04 10:35:30|335.9||335.8||335.9||335.8||10939
1651660540000|2022-05-04 10:35:40|335.9||335.8||335.9||335.8||9469
1651660580000|2022-05-04 10:36:20||335.6||335.7||335.7||335.6|4918
1651660590000|2022-05-04 10:36:30|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|1655
1651660600000|2022-05-04 10:36:40|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|0
1651660630000|2022-05-04 10:37:10|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|3964
1651660640000|2022-05-04 10:37:20|335.8|335.5|335.7|335.6|335.8|335.6|335.7|335.5|2434
1651660670000|2022-05-04 10:37:50|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|4247
1651660700000|2022-05-04 10:38:20|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|10071
1651660720000|2022-05-04 10:38:40|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.5|8602
1651660730000|2022-05-04 10:38:50||335.6||335.6||335.6||335.5|0
1651660740000|2022-05-04 10:39:00|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|1482
1651660770000|2022-05-04 10:39:30|||||||||205
1651660830000|2022-05-04 10:40:30|335.5|335.4|335.6|335.5|335.6|335.5|335.5|335.4|6369
1651660880000|2022-05-04 10:41:20|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1651660890000|2022-05-04 10:41:30|335.6|335.4|335.7|335.5|335.7|335.5|335.6|335.4|0
1651660900000|2022-05-04 10:41:40|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|0
1651660910000|2022-05-04 10:41:50|335.7|335.5|335.6|335.4|335.7|335.5|335.6|335.4|0
1651660920000|2022-05-04 10:42:00|335.5|335.3|335.5|335.2|335.6|335.3|335.5|335.2|1139
1651660930000|2022-05-04 10:42:10|335.6|335.3|335.6|335.3|335.6|335.3|335.6|335.3|0
1651660940000|2022-05-04 10:42:20|335.5|335.2|335.5|335.2|335.5|335.2|335.5|335.2|0
1651660950000|2022-05-04 10:42:30|335.6|335.3|335.5|335.2|335.6|335.3|335.5|335.2|0
1651660970000|2022-05-04 10:42:50|335.6|335.3|335.6|335.4|335.6|335.4|335.5|335.3|0
1651660980000|2022-05-04 10:43:00|335.5|335.3|335.6|335.4|335.6|335.4|335.5|335.3|0
1651660990000|2022-05-04 10:43:10|335.5|335.3|335.6|335.4|335.6|335.4|335.5|335.3|0
1651661000000|2022-05-04 10:43:20|335.5|335.3|335.5|335.3|335.6|335.4|335.5|335.3|0
1651661010000|2022-05-04 10:43:30|335.6|335.4|335.7|335.5|335.7|335.5|335.6|335.4|835
1651661020000|2022-05-04 10:43:40|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.3|410
1651661030000|2022-05-04 10:43:50|335.5|335.3|335.6|335.4|335.6|335.4|335.5|335.3|457
1651661040000|2022-05-04 10:44:00|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1651661050000|2022-05-04 10:44:10|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.3|0
1651661070000|2022-05-04 10:44:30|335.5|335.3|335.5|335.3|335.6|335.4|335.5|335.3|0
1651661080000|2022-05-04 10:44:40|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|0
1651661090000|2022-05-04 10:44:50|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1651661100000|2022-05-04 10:45:00|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.3|0
1651661110000|2022-05-04 10:45:10|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1651661130000|2022-05-04 10:45:30|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.3|0
1651661140000|2022-05-04 10:45:40|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1651661150000|2022-05-04 10:45:50|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|0
1651661160000|2022-05-04 10:46:00|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|0
1651661170000|2022-05-04 10:46:10|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1651661180000|2022-05-04 10:46:20|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|0
1651661190000|2022-05-04 10:46:30|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|0
1651661200000|2022-05-04 10:46:40|335.6|335.4|335.6|335.4|335.7|335.5|335.6|335.4|1476
1651661220000|2022-05-04 10:47:00|335.7|335.5|335.6|335.4|335.7|335.5|335.6|335.4|0
1651661230000|2022-05-04 10:47:10|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1651661240000|2022-05-04 10:47:20|335.6|335.4|335.7|335.5|335.7|335.5|335.6|335.4|0
1651661250000|2022-05-04 10:47:30|335.6|335.4|335.7|335.5|335.7|335.5|335.6|335.4|0
1651661260000|2022-05-04 10:47:40|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|0
1651661270000|2022-05-04 10:47:50|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1651661280000|2022-05-04 10:48:00|335.6|335.4|335.7|335.5|335.7|335.5|335.6|335.4|0
1651661290000|2022-05-04 10:48:10|335.8|335.6|335.8|335.6|335.8|335.6|335.7|335.5|462
1651661300000|2022-05-04 10:48:20|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1651661310000|2022-05-04 10:48:30|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|0
1651661320000|2022-05-04 10:48:40|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|0
1651661330000|2022-05-04 10:48:50|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1651661340000|2022-05-04 10:49:00|335.7|335.5|335.7|335.5|335.8|335.6|335.7|335.5|688
1651661350000|2022-05-04 10:49:10|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|1294
1651661360000|2022-05-04 10:49:20|335.8|335.6|335.7|335.4|335.8|335.6|335.7|335.4|0
1651661370000|2022-05-04 10:49:30|335.8|335.5|335.8|335.6|335.8|335.6|335.7|335.5|0
1651661380000|2022-05-04 10:49:40|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1651661390000|2022-05-04 10:49:50|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1651661400000|2022-05-04 10:50:00|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1651661410000|2022-05-04 10:50:10|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|0
1651661430000|2022-05-04 10:50:30|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1651661440000|2022-05-04 10:50:40|335.7|335.5|335.7|335.5|335.8|335.6|335.7|335.5|0
1651661450000|2022-05-04 10:50:50|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1651661460000|2022-05-04 10:51:00|335.7|335.5|335.7|335.5|335.8|335.6|335.7|335.5|0
1651661480000|2022-05-04 10:51:20|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|0
1651661490000|2022-05-04 10:51:30|335.8|335.6|335.7|335.5|335.8|335.6|335.7|335.5|0
1651661500000|2022-05-04 10:51:40|335.8|335.6|335.7|335.4|335.8|335.6|335.6|335.3|434
1651661510000|2022-05-04 10:51:50|335.6|335.3|335.5|335.3|335.6|335.4|335.5|335.3|0
1651661520000|2022-05-04 10:52:00|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|0
1651661530000|2022-05-04 10:52:10|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|0
1651661540000|2022-05-04 10:52:20|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|0
1651661550000|2022-05-04 10:52:30|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.3|0
1651661560000|2022-05-04 10:52:40|335.5|335.3|335.4|335.2|335.5|335.3|335.4|335.2|473
1651661570000|2022-05-04 10:52:50|335.6|335.4|335.7|335.4|335.7|335.4|335.5|335.3|1731
1651661580000|2022-05-04 10:53:00|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1651661600000|2022-05-04 10:53:20|335.8|335.5|335.8|335.5|335.8|335.6|335.8|335.5|544
1651661610000|2022-05-04 10:53:30|335.9|335.6|335.8|335.6|335.9|335.7|335.8|335.6|0
1651661620000|2022-05-04 10:53:40|335.9|335.7|335.9|335.7|335.9|335.7|335.8|335.6|0
1651661630000|2022-05-04 10:53:50|335.8|335.6|335.9|335.7|335.9|335.7|335.8|335.6|0
1651661640000|2022-05-04 10:54:00|335.8|335.6|335.9|335.7|335.9|335.7|335.8|335.6|0
1651661660000|2022-05-04 10:54:20|335.8|335.6|335.8|335.6|335.9|335.7|335.7|335.5|1537
1651661670000|2022-05-04 10:54:30|335.7|335.5|335.8|335.6|335.8|335.6|335.7|335.4|0
1651661680000|2022-05-04 10:54:40|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1651661690000|2022-05-04 10:54:50|335.8|335.6|335.8|335.6|335.8|335.6|335.7|335.5|498
1651661700000|2022-05-04 10:55:00|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1651661710000|2022-05-04 10:55:10|335.8|335.6|336|335.8|336|335.8|335.8|335.6|459
1651661720000|2022-05-04 10:55:20|335.9|335.7|335.9|335.7|336|335.8|335.9|335.7|0
1651661730000|2022-05-04 10:55:30|336|335.8|335.9|335.7|336|335.8|335.9|335.7|0
1651661740000|2022-05-04 10:55:40|336|335.8|336|335.8|336|335.8|335.9|335.7|0
1651661750000|2022-05-04 10:55:50|335.9|335.7|336|335.7|336|335.7|335.9|335.7|635
1651661760000|2022-05-04 10:56:00|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|0
1651661770000|2022-05-04 10:56:10|336|335.8|336|335.8|336|335.8|336|335.8|0
1651661780000|2022-05-04 10:56:20|336.1|335.7|336|335.7|336.1|335.7|336|335.7|0
1651661800000|2022-05-04 10:56:40|335.9||335.9||335.9||335.9||0
1651661810000|2022-05-04 10:56:50|336||336||336||335.9||7030
1651661870000|2022-05-04 10:57:50|335.9|335.9|335.9|335.8|335.9|335.9|335.9|335.7|22600
1651661920000|2022-05-04 10:58:40|336|335.9|336|335.9|336|335.9|336|335.9|479
1651661930000|2022-05-04 10:58:50|336.1|336|336.1|336|336.1|336|336.1|336|2432
1651661940000|2022-05-04 10:59:00|||||||||28
1651661980000|2022-05-04 10:59:40|336.2|336.1|336.2|336|336.2|336.1|336.2|336|12199
1651661990000|2022-05-04 10:59:50|336.1|336.1|336.2|336.1|336.2|336.1|336.1|336.1|3028
1651662000000|2022-05-04 11:00:00|336.3||336.2||336.3||336.2||319
1651662010000|2022-05-04 11:00:10|336.3||336.3||336.3||336.3||0
1651662060000|2022-05-04 11:01:00|336.4|336.2|336.3|336.2|336.4|336.2|336.3|336.2|13311
1651662070000|2022-05-04 11:01:10|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|4550
1651662080000|2022-05-04 11:01:20||336||336||336.1||336|470
1651662090000|2022-05-04 11:01:30||336.1||336.1||336.1||336.1|0
1651662140000|2022-05-04 11:02:20|336.1|336|336|335.8|336.1|336|336|335.8|23584
1651662210000|2022-05-04 11:03:30|335.9||335.9||335.9||335.9||0
1651662260000|2022-05-04 11:04:20|336|335.9|336|335.9|336|335.9|336|335.9|481
1651662270000|2022-05-04 11:04:30|336.1||336||336.1||336||0
1651662380000|2022-05-04 11:06:20|336.1|336|336.1|336|336.1|336|336.1|336|51
1651662390000|2022-05-04 11:06:30|336|335.9|336|335.9|336.1|336|336|335.8|12835
1651662410000|2022-05-04 11:06:50|336.1|336|336|335.9|336.1|336|336|335.9|1614
1651662420000|2022-05-04 11:07:00|336.1||336.1||336.1||336.1||334
1651662430000|2022-05-04 11:07:10|336||336||336||336||0
1651662460000|2022-05-04 11:07:40|336.1||336.1||336.1||336.1||0
1651662480000|2022-05-04 11:08:00|336||336||336||336||0
1651662510000|2022-05-04 11:08:30|336.1||336.1||336.1||336||0
1651662520000|2022-05-04 11:08:40|336||336||336||336||0
1651662530000|2022-05-04 11:08:50|336.1||336||336.1||336||0
1651662540000|2022-05-04 11:09:00|336.1||336.1||336.1||336.1||1155
1651662560000|2022-05-04 11:09:20|336|336|336.1|336|336.1|336|336|335.9|5290
1651662590000|2022-05-04 11:09:50|336.2|336.1|336.4|336.2|336.4|336.3|336.2|336.1|22468
1651662600000|2022-05-04 11:10:00|336.3|336.1|336.2|336|336.3|336.2|336.2|336|23762
1651662700000|2022-05-04 11:11:40|336.1||336.1||336.2||336.1||5910
1651662720000|2022-05-04 11:12:00|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336|1744
1651662940000|2022-05-04 11:15:40|336.3|336.2|336.6|336.5|336.6|336.5|336.3|336.2|22022
1651662970000|2022-05-04 11:16:10|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|9607
1651662980000|2022-05-04 11:16:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|3068
1651662990000|2022-05-04 11:16:30|336.7|336.6|336.7|336.6|336.8|336.7|336.7|336.6|11270
1651663000000|2022-05-04 11:16:40|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|0
1651663040000|2022-05-04 11:17:20|336.7|336.6|337.1|337|337.1|337|336.7|336.6|68210
1651663050000|2022-05-04 11:17:30|337|336.9|337|336.9|337|336.9|337|336.8|2
1651663060000|2022-05-04 11:17:40|336.9|336.8|336.9|336.8|336.9|336.9|336.9|336.8|1160
1651663070000|2022-05-04 11:17:50|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|7198
1651663080000|2022-05-04 11:18:00||336.7||336.8||336.8||336.7|0
1651663100000|2022-05-04 11:18:20|337|336.9|337|336.9|337|336.9|337|336.9|2104
1651663120000|2022-05-04 11:18:40|337.1|337|337.1|337|337.1|337|337|337|12579
1651663130000|2022-05-04 11:18:50|337|336.9|337|336.9|337|336.9|337|336.9|7280
1651663140000|2022-05-04 11:19:00|337.1|337|337|336.9|337.1|337|337|336.9|8887
1651663200000|2022-05-04 11:20:00|337.1|337|337|336.9|337.1|337|337|336.9|3463
1651663210000|2022-05-04 11:20:10|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|8036
1651663220000|2022-05-04 11:20:20|336.8|336.7|336.8|336.7|336.9|336.8|336.8|336.7|16710
1651663250000|2022-05-04 11:20:50|336.9|336.8|337|336.9|337|336.9|336.9|336.8|477
1651663260000|2022-05-04 11:21:00|337.1|337|337.1|337|337.2|337.1|337.1|337|12000
1651663280000|2022-05-04 11:21:20||336.9||337||337||336.9|502
1651663310000|2022-05-04 11:21:50|||||||||795
1651663320000|2022-05-04 11:22:00|337|336.9|336.9|336.8|337|336.9|336.9|336.8|4221
1651663360000|2022-05-04 11:22:40|336.8|336.7|336.9|336.7|336.9|336.7|336.7|336.6|11412
1651663440000|2022-05-04 11:24:00||336.8||336.8||336.8||336.8|0
1651663540000|2022-05-04 11:25:40|337|336.9|337.1|337|337.1|337|337|336.9|7393
1651663580000|2022-05-04 11:26:20|337.2|337.1|337.2|337.1|337.2|337.1|337.1|337|486
1651663630000|2022-05-04 11:27:10|337.1|337|337.1|336.9|337.2|337.1|337.1|336.9|21279
1651663640000|2022-05-04 11:27:20|337|336.8|337|336.8|337|336.8|336.9|336.8|2000
1651663650000|2022-05-04 11:27:30|336.9||336.9||336.9||336.9||0
1651663660000|2022-05-04 11:27:40|337||336.9||337||336.9||0
1651663690000|2022-05-04 11:28:10|337|336.7|337|336.8|337|336.9|336.9|336.7|8858
1651663710000|2022-05-04 11:28:30|336.9||336.9||336.9||336.9||0
1651663740000|2022-05-04 11:29:00|336.8|336.7|337|336.8|337|336.8|336.8|336.7|25255
1651663750000|2022-05-04 11:29:10|336.9||336.9||336.9||336.9||0
1651663800000|2022-05-04 11:30:00||336.7||336.8||336.8||336.7|3199
1651663820000|2022-05-04 11:30:20|337|336.9|337|336.9|337|336.9|337|336.9|4866
1651663830000|2022-05-04 11:30:30|337.1|337|337|336.9|337.1|337|337|336.9|8878
1651663910000|2022-05-04 11:31:50|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|13681
1651663970000|2022-05-04 11:32:50|337|336.9|336.9|336.7|337|336.9|336.9|336.7|13762
1651664060000|2022-05-04 11:34:20||336.8||336.8||336.8||336.7|3187
1651664090000|2022-05-04 11:34:50|337||336.9||337||336.9||468
1651664100000|2022-05-04 11:35:00||336.7||336.7||336.7||336.7|1583
1651664110000|2022-05-04 11:35:10||336.8||336.8||336.8||336.8|0
1651664120000|2022-05-04 11:35:20|337|336.9|337|336.8|337|336.9|336.9|336.8|13147
1651664130000|2022-05-04 11:35:30||336.9||336.9||336.9||336.9|0
1651664160000|2022-05-04 11:36:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|8856
1651664170000|2022-05-04 11:36:10|||||||||1000
1651664280000|2022-05-04 11:38:00|337||336.9||337||336.9||7302
1651664300000|2022-05-04 11:38:20|337|336.9|337.1|337|337.1|337|337|336.9|7433
1651664340000|2022-05-04 11:39:00|337|336.9|336.9|336.7|337.1|336.9|336.8|336.6|62891
1651664350000|2022-05-04 11:39:10|337|336.8|337|336.8|337|336.8|336.9|336.8|0
1651664360000|2022-05-04 11:39:20|336.9|336.7|336.9|336.7|336.9|336.8|336.9|336.7|0
1651664370000|2022-05-04 11:39:30||336.8||336.8||336.8||336.8|0
1651664400000|2022-05-04 11:40:00|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|482
1651664430000|2022-05-04 11:40:30||336.8||336.8||336.8||336.8|0
1651664510000|2022-05-04 11:41:50|337|336.9|336.9|336.8|337|336.9|336.9|336.8|5479
1651664530000|2022-05-04 11:42:10|337||337||337||337||0
1651664560000|2022-05-04 11:42:40|336.9||336.9||336.9||336.9||0
1651664570000|2022-05-04 11:42:50|337|336.9|337|336.9|337|336.9|337|336.9|3421
1651664580000|2022-05-04 11:43:00|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|7257
1651664600000|2022-05-04 11:43:20|||||||||150
1651664620000|2022-05-04 11:43:40|337||337||337||337||0
1651664650000|2022-05-04 11:44:10||336.9||336.9||336.9||336.9|0
1651664680000|2022-05-04 11:44:40|336.9|336.8|337|336.9|337|336.9|336.9|336.8|5914
1651664710000|2022-05-04 11:45:10||336.8||336.8||336.8||336.8|3000
1651664790000|2022-05-04 11:46:30|337.1|336.9|337|336.8|337.2|337|336.9|336.8|47954
1651664820000|2022-05-04 11:47:00|336.9|336.9|336.9|336.8|336.9|336.9|336.9|336.8|3330
1651664850000|2022-05-04 11:47:30|||||||||3056
1651664860000|2022-05-04 11:47:40|337||336.9||337||336.9||6031
1651664880000|2022-05-04 11:48:00|337|336.9|337|336.8|337|336.9|337|336.8|3892
1651664890000|2022-05-04 11:48:10||336.9||336.9||336.9||336.9|0
1651665060000|2022-05-04 11:51:00||336.8||336.8||336.8||336.8|5053
1651665070000|2022-05-04 11:51:10|336.9||336.9||336.9||336.9||0
1651665100000|2022-05-04 11:51:40|337|336.9|337|336.9|337|336.9|337|336.9|502
1651665150000|2022-05-04 11:52:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2462
1651665170000|2022-05-04 11:52:50|337||336.9||337||336.9||2108
1651665200000|2022-05-04 11:53:20|336.8|336.7|336.8|336.7|337|336.8|336.8|336.7|28161
1651665210000|2022-05-04 11:53:30|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|0
1651665220000|2022-05-04 11:53:40||336.8||336.8||336.8||336.8|0
1651665240000|2022-05-04 11:54:00|337|336.9|337|336.9|337|336.9|337|336.9|1201
1651665250000|2022-05-04 11:54:10|337.1|337|337|336.9|337.1|337|337|336.9|2000
1651665330000|2022-05-04 11:55:30|337.1|337|337.1|336.9|337.1|337|337|336.9|3409
1651665340000|2022-05-04 11:55:40|337||337||337||337||0
1651665430000|2022-05-04 11:57:10|336.9|336.8|336.9|336.8|337|336.9|336.9|336.8|6309
1651665440000|2022-05-04 11:57:20|337||337||337||337||474
1651665480000|2022-05-04 11:58:00||336.9||336.9||336.9||336.9|0
1651665540000|2022-05-04 11:59:00|||||||||1546
1651665580000|2022-05-04 11:59:40|||||||||1500
1651665600000|2022-05-04 12:00:00|337.1|337|337.1|336.9|337.1|337|337|336.9|9196
1651665610000|2022-05-04 12:00:10|337||337||337||337||2382
1651665640000|2022-05-04 12:00:40|337.1|337|337.1|337|337.1|337|337.1|337|498
1651665750000|2022-05-04 12:02:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|11640
1651665800000|2022-05-04 12:03:20|337.1|337|337.1|337|337.2|337|337.1|337|6905
1651665850000|2022-05-04 12:04:10|337|336.9|337|336.9|337|336.9|337|336.9|5096
1651665860000|2022-05-04 12:04:20|||||||||3624
1651665870000|2022-05-04 12:04:30|336.9|336.8|337|336.8|337|336.8|336.9|336.8|1159
1651665880000|2022-05-04 12:04:40|336.9||336.9||336.9||336.9||0
1651665920000|2022-05-04 12:05:20|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|3382
1651665950000|2022-05-04 12:05:50|337|336.9|336.9|336.8|337|336.9|336.9|336.8|5647
1651665960000|2022-05-04 12:06:00|337||337||337||337||2929
1651665980000|2022-05-04 12:06:20|336.9||336.9||336.9||336.9||0
1651666020000|2022-05-04 12:07:00|336.8|336.7|336.9|336.7|336.9|336.8|336.8|336.7|7961
1651666070000|2022-05-04 12:07:50||336.8||336.8||336.8||336.8|3518
1651666090000|2022-05-04 12:08:10|337|336.9|337|336.9|337|336.9|337|336.9|17410
1651666110000|2022-05-04 12:08:30|||||||||1000
1651666130000|2022-05-04 12:08:50|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|4843
1651666140000|2022-05-04 12:09:00|337||336.9||337||336.9||0
1651666150000|2022-05-04 12:09:10|337||337||337||336.9||2050
1651666170000|2022-05-04 12:09:30|337.1|336.9|336.9|336.8|337.1|336.9|336.9|336.8|18517
1651666370000|2022-05-04 12:12:50|337|336.9|337|336.9|337.1|337|337|336.9|18003
1651666380000|2022-05-04 12:13:00|||||||||298
1651666420000|2022-05-04 12:13:40|336.9|336.8|337|336.8|337|336.8|336.9|336.8|5129
1651666430000|2022-05-04 12:13:50||336.9||336.9||336.9||336.9|0
1651666440000|2022-05-04 12:14:00|337.1|337|337.1|337|337.1|337|337.1|337|5578
1651666620000|2022-05-04 12:17:00|337|336.9|337|336.9|337.1|337|337|336.9|5766
1651666630000|2022-05-04 12:17:10|||||||||20
1651666640000|2022-05-04 12:17:20|337.1|337|337.1|337|337.1|337|337.1|337|3688
1651666730000|2022-05-04 12:18:50|337|336.9|337|336.9|337.1|336.9|337|336.9|10566
1651666840000|2022-05-04 12:20:40|336.9|336.8|337.2|337.1|337.2|337.1|336.9|336.8|35773
1651666860000|2022-05-04 12:21:00||337||337||337||337|929
1651666870000|2022-05-04 12:21:10|337.3|337.1|337.2|337|337.3|337.2|337.1|337|12591
1651666880000|2022-05-04 12:21:20|337.1||337.1||337.2||337.1||2706
1651666900000|2022-05-04 12:21:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2000
1651666940000|2022-05-04 12:22:20|337.3||337.3||337.3||337.3||2476
1651666950000|2022-05-04 12:22:30|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|2457
1651666990000|2022-05-04 12:23:10|337.5|337.3|337.4|337.3|337.5|337.4|337.4|337.3|4942
1651667000000|2022-05-04 12:23:20|337.3|337.2|337.3|337.2|337.4|337.3|337.3|337.2|9071
1651667010000|2022-05-04 12:23:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|4855
1651667040000|2022-05-04 12:24:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|4657
1651667050000|2022-05-04 12:24:10||337.1||337.2||337.2||337.1|1731
1651667070000|2022-05-04 12:24:30||337.1||337.2||337.2||337.1|0
1651667100000|2022-05-04 12:25:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|2987
1651667140000|2022-05-04 12:25:40|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.4|489
1651667150000|2022-05-04 12:25:50|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|714
1651667160000|2022-05-04 12:26:00|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|2783
1651667190000|2022-05-04 12:26:30|337.6|337.6|337.7|337.6|337.8|337.6|337.6|337.6|7791
1651667200000|2022-05-04 12:26:40|337.8||337.8||337.8||337.7||0
1651667230000|2022-05-04 12:27:10|337.7|337.5|337.7|337.6|337.7|337.6|337.6|337.5|9148
1651667240000|2022-05-04 12:27:20||337.5||337.5||337.5||337.5|0
1651667250000|2022-05-04 12:27:30|337.6|337.4|337.4|337.3|337.6|337.5|337.4|337.3|18352
1651667350000|2022-05-04 12:29:10|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|11696
1651667390000|2022-05-04 12:29:50|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|18422
1651667460000|2022-05-04 12:31:00|||||||||70
1651667500000|2022-05-04 12:31:40|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.3|10597
1651667570000|2022-05-04 12:32:50|337.5||337.6||337.6||337.5||2000
1651667580000|2022-05-04 12:33:00|337.5||337.5||337.5||337.5||0
1651667590000|2022-05-04 12:33:10|337.4|337.3|337.3|337.2|337.5|337.3|337.3|337.2|4989
1651667600000|2022-05-04 12:33:20|337.4||337.3||337.4||337.3||0
1651667620000|2022-05-04 12:33:40|337.4||337.4||337.4||337.4||0
1651667670000|2022-05-04 12:34:30|337.3||337.3||337.4||337.3||0
1651667680000|2022-05-04 12:34:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|2000
1651667710000|2022-05-04 12:35:10|337.3|337.2|337.5|337.4|337.5|337.4|337.3|337.2|11835
1651667730000|2022-05-04 12:35:30|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|1272
1651667760000|2022-05-04 12:36:00|337.3|337.3|337.4|337.3|337.4|337.3|337.3|337.3|2401
1651667770000|2022-05-04 12:36:10|337.5|337.4|337.5|337.4|337.5|337.4|337.4|337.3|21411
1651667780000|2022-05-04 12:36:20|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|6396
1651667800000|2022-05-04 12:36:40||337.4||337.4||337.4||337.4|0
1651667890000|2022-05-04 12:38:10|337.4|337.3|337.6|337.5|337.6|337.5|337.4|337.3|31936
1651667940000|2022-05-04 12:39:00|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.6|4604
1651667960000|2022-05-04 12:39:20|||||||||61
1651667980000|2022-05-04 12:39:40|337.9|337.8|337.8|337.7|337.9|337.8|337.8|337.6|20767
1651667990000|2022-05-04 12:39:50|337.9|337.8|338|337.8|338|337.8|337.9|337.8|500
1651668020000|2022-05-04 12:40:20|337.9|337.7|337.8|337.6|337.9|337.7|337.7|337.6|3728
1651668030000|2022-05-04 12:40:30|337.7|337.5|337.7|337.6|337.7|337.6|337.6|337.5|568
1651668040000|2022-05-04 12:40:40||337.5||337.6||337.6||337.5|6441
1651668100000|2022-05-04 12:41:40|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|2192
1651668110000|2022-05-04 12:41:50|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|2398
1651668150000|2022-05-04 12:42:30||337.7||337.7||337.7||337.7|0
1651668160000|2022-05-04 12:42:40|||||||||681
1651668190000|2022-05-04 12:43:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|1583
1651668220000|2022-05-04 12:43:40|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|3444
1651668250000|2022-05-04 12:44:10|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|3260
1651668260000|2022-05-04 12:44:20|337.7|337.5|337.9|337.7|337.9|337.7|337.7|337.5|10212
1651668280000|2022-05-04 12:44:40||337.8||337.8||337.8||337.8|0
1651668300000|2022-05-04 12:45:00|338|337.9|338|337.8|338|337.9|337.9|337.8|7886
1651668310000|2022-05-04 12:45:10|337.9||338||338||337.9||2000
1651668320000|2022-05-04 12:45:20||337.9||337.9||337.9||337.9|0
1651668340000|2022-05-04 12:45:40|337.9|337.8|338|337.8|338|337.9|337.9|337.8|8946
1651668360000|2022-05-04 12:46:00|337.9|337.7|337.9|337.8|338|337.8|337.9|337.7|2331
1651668370000|2022-05-04 12:46:10||337.7||337.7||337.7||337.7|35
1651668390000|2022-05-04 12:46:30||337.8||337.7||337.8||337.7|4452
1651668400000|2022-05-04 12:46:40|337.8||337.8||337.9||337.8||2000
1651668410000|2022-05-04 12:46:50|||||||||4942
1651668470000|2022-05-04 12:47:50|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|7418
1651668480000|2022-05-04 12:48:00|||||||||803
1651668540000|2022-05-04 12:49:00|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|2009
1651668550000|2022-05-04 12:49:10|337.8||337.8||337.9||337.8||0
1651668580000|2022-05-04 12:49:40|337.9||337.9||337.9||337.9||0
1651668590000|2022-05-04 12:49:50|337.8||337.9||337.9||337.8||0
1651668610000|2022-05-04 12:50:10|337.8||337.8||337.8||337.8||0
1651668680000|2022-05-04 12:51:20|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|10399
1651668710000|2022-05-04 12:51:50|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|7567
1651668720000|2022-05-04 12:52:00|337.7|337.6|337.7|337.5|337.8|337.7|337.7|337.5|38527
1651668730000|2022-05-04 12:52:10||337.6||337.6||337.6||337.5|0
1651668770000|2022-05-04 12:52:50|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|1892
1651668800000|2022-05-04 12:53:20|337.7||337.7||337.7||337.7||3756
1651668840000|2022-05-04 12:54:00|337.6|337.6|337.7|337.6|337.7|337.6|337.6|337.5|13116
1651668850000|2022-05-04 12:54:10||337.5||337.5||337.5||337.5|2293
1651668860000|2022-05-04 12:54:20||337.6||337.6||337.6||337.6|0
1651668880000|2022-05-04 12:54:40|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|1906
1651668900000|2022-05-04 12:55:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|1034
1651668910000|2022-05-04 12:55:10||337.3||337.3||337.3||337.3|1715
1651668920000|2022-05-04 12:55:20||337.4||337.3||337.4||337.3|0
1651668930000|2022-05-04 12:55:30|337.6|337.4|337.5|337.4|337.6|337.4|337.5|337.4|10094
1651668940000|2022-05-04 12:55:40|337.6||337.6||337.6||337.6||0
1651668950000|2022-05-04 12:55:50||337.5||337.5||337.5||337.5|0
1651668980000|2022-05-04 12:56:20|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|1789
1651668990000|2022-05-04 12:56:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|2342
1651669000000|2022-05-04 12:56:40||337.4||337.5||337.5||337.4|581
1651669080000|2022-05-04 12:58:00|337.5|337.4|337.6|337.4|337.6|337.5|337.5|337.4|908
1651669100000|2022-05-04 12:58:20||337.5||337.5||337.5||337.5|0
1651669110000|2022-05-04 12:58:30|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|611
1651669140000|2022-05-04 12:59:00|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|11111
1651669170000|2022-05-04 12:59:30|337.8|337.6|337.7|337.6|337.8|337.6|337.7|337.5|21964
1651669200000|2022-05-04 13:00:00|337.8||337.8||337.8||337.7||3391
1651669210000|2022-05-04 13:00:10||337.7||337.7||337.7||337.7|0
1651669220000|2022-05-04 13:00:20|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|14925
1651669230000|2022-05-04 13:00:30||337.7||337.6||337.7||337.6|0
1651669290000|2022-05-04 13:01:30|337.7|337.7|337.8|337.6|337.8|337.7|337.7|337.6|6474
1651669300000|2022-05-04 13:01:40||337.7||337.7||337.7||337.7|0
1651669350000|2022-05-04 13:02:30|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|2913
1651669360000|2022-05-04 13:02:40||337.7||337.7||337.7||337.6|2000
1651669370000|2022-05-04 13:02:50|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|2645
1651669380000|2022-05-04 13:03:00|337.8||337.8||337.8||337.7||2826
1651669400000|2022-05-04 13:03:20|337.7||337.7||337.7||337.7||3837
1651669410000|2022-05-04 13:03:30|337.6|337.5|337.6|337.5|337.7|337.5|337.6|337.5|2142
1651669450000|2022-05-04 13:04:10|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|9717
1651669460000|2022-05-04 13:04:20|337.7||337.6||337.7||337.6||0
1651669540000|2022-05-04 13:05:40||337.4||337.4||337.4||337.4|3362
1651669550000|2022-05-04 13:05:50||337.5||337.5||337.5||337.5|0
1651669560000|2022-05-04 13:06:00||337.4||337.4||337.4||337.4|3520
1651669580000|2022-05-04 13:06:20|337.5||337.5||337.5||337.5||816
1651669590000|2022-05-04 13:06:30||337.3||337.3||337.3||337.3|2439
1651669600000|2022-05-04 13:06:40|337.4||337.4||337.4||337.4||0
1651669610000|2022-05-04 13:06:50|337.3|337.2|337.3|337.2|337.4|337.3|337.3|337.2|2146
1651669620000|2022-05-04 13:07:00|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|13282
1651669680000|2022-05-04 13:08:00|337.3|337.3|337.3|337.2|337.4|337.3|337.3|337.2|5709
1651669700000|2022-05-04 13:08:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|4345
1651669710000|2022-05-04 13:08:30|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|2685
1651669720000|2022-05-04 13:08:40||337.2||337.2||337.2||337.2|0
1651669740000|2022-05-04 13:09:00|337.4|337.3|337.4|337.3|337.4|337.3|337.3|337.2|19348
1651669750000|2022-05-04 13:09:10|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|6473
1651669760000|2022-05-04 13:09:20||337.3||337.3||337.3||337.3|0
1651669770000|2022-05-04 13:09:30|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|16285
1651669810000|2022-05-04 13:10:10|337.4|337.2|337.4|337.2|337.4|337.3|337.3|337.2|22282
1651669820000|2022-05-04 13:10:20|337.3||337.3||337.4||337.3||2503
1651669870000|2022-05-04 13:11:10|337.4||337.4||337.4||337.4||0
1651669880000|2022-05-04 13:11:20||337.3||337.3||337.3||337.3|0
1651669900000|2022-05-04 13:11:40|337.5||337.4||337.5||337.4||456
1651669920000|2022-05-04 13:12:00|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|4885
1651669970000|2022-05-04 13:12:50|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|538
1651669980000|2022-05-04 13:13:00|337.4|337.3|337.4|337.3|337.4|337.3|337.3|337.3|41
1651670030000|2022-05-04 13:13:50|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|17563
1651670080000|2022-05-04 13:14:40|337.5||337.5||337.5||337.5||1574
1651670090000|2022-05-04 13:14:50|337.4||337.4||337.4||337.4||0
1651670100000|2022-05-04 13:15:00|337.3|337.2|337.3|337.2|337.3|337.3|337.3|337.2|3141
1651670130000|2022-05-04 13:15:30|337.4||337.4||337.4||337.4||947
1651670140000|2022-05-04 13:15:40|337.3||337.3||337.3||337.3||0
1651670150000|2022-05-04 13:15:50|337.4||337.4||337.4||337.4||0
1651670190000|2022-05-04 13:16:30||337.3||337.3||337.3||337.3|0
1651670210000|2022-05-04 13:16:50|337.5||337.5||337.5||337.5||0
1651670220000|2022-05-04 13:17:00|337.4||337.5||337.5||337.4||0
1651670230000|2022-05-04 13:17:10|337.4||337.5||337.5||337.4||0
1651670240000|2022-05-04 13:17:20|337.4||337.4||337.5||337.4||0
1651670250000|2022-05-04 13:17:30|337.5||337.5||337.5||337.4||0
1651670260000|2022-05-04 13:17:40|337.4||337.5||337.5||337.4||0
1651670280000|2022-05-04 13:18:00|337.4||337.4||337.4||337.4||0
1651670340000|2022-05-04 13:19:00|||||||||1055
1651670350000|2022-05-04 13:19:10|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|7922
1651670490000|2022-05-04 13:21:30|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|12225
1651670500000|2022-05-04 13:21:40|337.6|337.3|337.4|337.3|337.6|337.4|337.4|337.3|19742
1651670520000|2022-05-04 13:22:00|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.3|40499
1651670600000|2022-05-04 13:23:20|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|18860
1651670650000|2022-05-04 13:24:10|||||||||1794
1651670690000|2022-05-04 13:24:50|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|10833
1651670700000|2022-05-04 13:25:00||337.5||337.5||337.5||337.5|0
1651670720000|2022-05-04 13:25:20|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|11668
1651670860000|2022-05-04 13:27:40|337.5|337.4|337.6|337.4|337.6|337.5|337.5|337.4|6838
1651670880000|2022-05-04 13:28:00|337.5|337.5|337.6|337.4|337.6|337.5|337.5|337.4|3604
1651670900000|2022-05-04 13:28:20||337.5||337.5||337.5||337.5|9271
1651671000000|2022-05-04 13:30:00|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|26394
1651671030000|2022-05-04 13:30:30|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|17149
1651671040000|2022-05-04 13:30:40|337.7|337.6|337.7|337.5|337.7|337.6|337.7|337.5|10245
1651671050000|2022-05-04 13:30:50|337.6|337.6|337.8|337.7|337.8|337.7|337.6|337.5|7667
1651671060000|2022-05-04 13:31:00|337.9|337.8|338|337.9|338|337.9|337.8|337.7|42355
1651671070000|2022-05-04 13:31:10|338.1|338|338.2|338.1|338.2|338.1|338|337.9|65784
1651671080000|2022-05-04 13:31:20|338.1|338|338.1|338|338.2|338.1|338.1|338|18462
1651671090000|2022-05-04 13:31:30|338|337.9|338|337.8|338|337.9|337.9|337.8|16363
1651671100000|2022-05-04 13:31:40|337.9|337.9|337.9|337.8|337.9|337.9|337.9|337.8|0
1651671120000|2022-05-04 13:32:00|338|337.7|338.1|337.9|338.1|337.9|337.9|337.7|26359
1651671130000|2022-05-04 13:32:10|338.2|338|338.2|338|338.2|338|338.2|338|0
1651671150000|2022-05-04 13:32:30|338.1|338.1|338.3|338.2|338.3|338.2|338.1|338.1|24627
1651671160000|2022-05-04 13:32:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|4294
1651671220000|2022-05-04 13:33:40|338.1|338|338|337.8|338.2|338|338|337.8|19599
1651671230000|2022-05-04 13:33:50|337.9|337.7|337.9|337.7|337.9|337.7|337.8|337.7|10259
1651671240000|2022-05-04 13:34:00|337.8|337.8|337.7|337.6|337.9|337.8|337.7|337.5|8768
1651671250000|2022-05-04 13:34:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.6|3837
1651671270000|2022-05-04 13:34:30|||||||||537
1651671290000|2022-05-04 13:34:50|337.9|337.8|338.1|337.9|338.1|337.9|337.9|337.8|8999
1651671300000|2022-05-04 13:35:00|338.2|338|338.1|338|338.2|338.1|338.1|338|16181
1651671310000|2022-05-04 13:35:10|338|337.9|338|337.9|338|337.9|338|337.9|8049
1651671320000|2022-05-04 13:35:20|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|6538
1651671330000|2022-05-04 13:35:30|||||||||2000
1651671340000|2022-05-04 13:35:40||337.7||337.8||337.8||337.7|11980
1651671380000|2022-05-04 13:36:20|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|6238
1651671390000|2022-05-04 13:36:30|337.7|337.6|337.9|337.8|338|337.8|337.7|337.6|14800
1651671410000|2022-05-04 13:36:50|337.8|337.7|337.8|337.7|337.8|337.7|337.7|337.6|25116
1651671420000|2022-05-04 13:37:00|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.6|7933
1651671430000|2022-05-04 13:37:10|337.7|337.6|337.7|337.6|337.8|337.7|337.7|337.6|13757
1651671440000|2022-05-04 13:37:20|337.6|337.5|337.4|337.2|337.6|337.5|337.4|337.2|23355
1651671450000|2022-05-04 13:37:30||337.3||337.3||337.3||337.3|653
1651671460000|2022-05-04 13:37:40|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|6672
1651671470000|2022-05-04 13:37:50|337.3||337.3||337.3||337.3||0
1651671480000|2022-05-04 13:38:00|337.4|337.3|337.4|337.2|337.4|337.3|337.2|337.1|24735
1651671490000|2022-05-04 13:38:10|337.3|337.1|337.3|337.1|337.3|337.2|337.2|337.1|9678
1651671500000|2022-05-04 13:38:20|337.2|337|337.1|336.9|337.2|337|337.1|336.9|2403
1651671510000|2022-05-04 13:38:30|337|336.8|336.9|336.8|337|336.8|336.9|336.8|507
1651671520000|2022-05-04 13:38:40|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|0
1651671530000|2022-05-04 13:38:50||336.6||336.7||336.7||336.6|436
1651671540000|2022-05-04 13:39:00|||||||||254
1651671570000|2022-05-04 13:39:30|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|10357
1651671630000|2022-05-04 13:40:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2478
1651671660000|2022-05-04 13:41:00|337|336.9|337|336.9|337|336.9|337|336.9|2511
1651671670000|2022-05-04 13:41:10|337.1|337|337.1|337|337.1|337|337.1|337|6810
1651671710000|2022-05-04 13:41:50|337.2|337.1|337.2|337.1|337.2|337.1|337.1|337|10161
1651671720000|2022-05-04 13:42:00|337.1|337|337.1|337|337.1|337|337.1|337|2566
1651671750000|2022-05-04 13:42:30|337|336.9|337|336.9|337.1|336.9|337|336.9|2208
1651671800000|2022-05-04 13:43:20|337.1||337.1||337.1||337.1||0
1651671810000|2022-05-04 13:43:30|337|336.8|337|336.9|337|336.9|336.9|336.8|2004
1651671820000|2022-05-04 13:43:40|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|75
1651671830000|2022-05-04 13:43:50|337||337||337||337||607
1651671850000|2022-05-04 13:44:10||336.9||336.9||336.9||336.9|0
1651671890000|2022-05-04 13:44:50|336.9|336.8|337|336.9|337|336.9|336.9|336.8|2310
1651671960000|2022-05-04 13:46:00|||||||||200
1651671980000|2022-05-04 13:46:20|337.1|337|337.2|337|337.2|337.1|337.1|337|8330
1651671990000|2022-05-04 13:46:30||337.1||337.1||337.1||337.1|0
1651672030000|2022-05-04 13:47:10|337.1|337|337.1|337|337.1|337|337.1|337|5323
1651672060000|2022-05-04 13:47:40|337|336.9|337|336.9|337|336.9|337|336.9|661
1651672130000|2022-05-04 13:48:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2491
1651672140000|2022-05-04 13:49:00|337|336.9|336.9|336.8|337|336.9|336.8|336.7|11052
1651672150000|2022-05-04 13:49:10|336.8|336.7|336.8|336.7|336.9|336.7|336.8|336.7|2099
1651672160000|2022-05-04 13:49:20|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.6|88
1651672170000|2022-05-04 13:49:30|336.7||336.7||336.7||336.7||0
1651672180000|2022-05-04 13:49:40|336.8|336.7|336.8|336.7|336.9|336.8|336.8|336.7|3881
1651672200000|2022-05-04 13:50:00|336.9|336.8|336.8|336.6|336.9|336.8|336.7|336.6|18378
1651672210000|2022-05-04 13:50:10|336.7||336.7||336.8||336.7||176
1651672230000|2022-05-04 13:50:30|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|8514
1651672240000|2022-05-04 13:50:40|||||||||166
1651672260000|2022-05-04 13:51:00|336.7|336.6|336.8|336.7|336.8|336.7|336.7|336.5|5271
1651672280000|2022-05-04 13:51:20|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|14801
1651672290000|2022-05-04 13:51:30|336.7|336.6|336.7|336.6|336.7|336.7|336.7|336.6|1985
1651672300000|2022-05-04 13:51:40|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|218
1651672310000|2022-05-04 13:51:50|||||||||205
1651672330000|2022-05-04 13:52:10|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|4133
1651672400000|2022-05-04 13:53:20|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.4|3347
1651672410000|2022-05-04 13:53:30||336.4||336.5||336.5||336.4|0
1651672420000|2022-05-04 13:53:40|336.7|336.6|336.6|336.5|336.7|336.6|336.6|336.5|422
1651672440000|2022-05-04 13:54:00|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|12068
1651672450000|2022-05-04 13:54:10|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|3750
1651672460000|2022-05-04 13:54:20|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.7|3717
1651672470000|2022-05-04 13:54:30|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|5561
1651672490000|2022-05-04 13:54:50|337|336.9|336.9|336.8|337|336.9|336.9|336.8|2537
1651672500000|2022-05-04 13:55:00|337||337||337||337||2260
1651672530000|2022-05-04 13:55:30|337.1|336.9|337|336.9|337.1|336.9|337|336.9|3841
1651672550000|2022-05-04 13:55:50|337.1||337||337.1||337||3545
1651672570000|2022-05-04 13:56:10|336.9|336.8|336.9|336.7|336.9|336.8|336.8|336.7|5933
1651672580000|2022-05-04 13:56:20|337|336.8|337|336.9|337|336.9|337|336.8|2685
1651672590000|2022-05-04 13:56:30||336.8||336.8||336.8||336.8|0
1651672600000|2022-05-04 13:56:40||336.9||336.9||336.9||336.9|0
1651672650000|2022-05-04 13:57:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|5506
1651672680000|2022-05-04 13:58:00|337||337||337||337||1698
1651672690000|2022-05-04 13:58:10||336.9||336.9||336.9||336.9|0
1651672710000|2022-05-04 13:58:30|337.1|337|337.1|337|337.2|337|337.1|337|954
1651672800000|2022-05-04 14:00:00|337.3|337.1|337.3|337.2|337.4|337.3|337.2|337.1|17857
1651672810000|2022-05-04 14:00:10|337.2|337.1|337.2|337|337.2|337.1|337.1|336.9|12864
1651672820000|2022-05-04 14:00:20|337.1||337.1||337.2||337.1||0
1651672830000|2022-05-04 14:00:30|337.2||337.1||337.2||337.1||530
1651672840000|2022-05-04 14:00:40|337|336.9|337.1|336.9|337.1|336.9|337|336.9|1008
1651672850000|2022-05-04 14:00:50||337||337||337||337|0
1651672860000|2022-05-04 14:01:00|337.2||337.2||337.2||337.2||1045
1651672870000|2022-05-04 14:01:10|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|2437
1651672890000|2022-05-04 14:01:30||337.2||337.2||337.2||337.2|0
1651672900000|2022-05-04 14:01:40|337.4||337.3||337.4||337.3||514
1651672910000|2022-05-04 14:01:50|337.4||337.4||337.4||337.3||789
1651672920000|2022-05-04 14:02:00||337.3||337.3||337.3||337.3|0
1651672940000|2022-05-04 14:02:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|5704
1651672970000|2022-05-04 14:02:50|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|8897
1651672990000|2022-05-04 14:03:10|||||||||2000
1651673000000|2022-05-04 14:03:20|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|3411
1651673010000|2022-05-04 14:03:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|2183
1651673040000|2022-05-04 14:04:00|337.3|337.2|337.3|337.2|337.4|337.3|337.3|337.2|11198
1651673070000|2022-05-04 14:04:30|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|3578
1651673090000|2022-05-04 14:04:50|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|1957
1651673110000|2022-05-04 14:05:10|337.3|337.2|337.3|337.2|337.4|337.3|337.3|337.2|4474
1651673120000|2022-05-04 14:05:20|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|1947
1651673150000|2022-05-04 14:05:50|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|3880
1651673160000|2022-05-04 14:06:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1515
1651673170000|2022-05-04 14:06:10|337.1|337|337.1|337|337.1|337|337.1|337|4456
1651673190000|2022-05-04 14:06:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|5074
1651673200000|2022-05-04 14:06:40|337.3|337.2|337.3|337.2|337.3|337.2|337.2|337.1|5510
1651673210000|2022-05-04 14:06:50|337.2|337.1|337.2|337.1|337.3|337.2|337.2|337.1|14796
1651673220000|2022-05-04 14:07:00|337.1|337|337.2|337.1|337.2|337.1|337.1|337|4081
1651673230000|2022-05-04 14:07:10|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|2652
1651673240000|2022-05-04 14:07:20|337.2||337.3||337.3||337.2||2000
1651673250000|2022-05-04 14:07:30||337.2||337.2||337.2||337.2|0
1651673280000|2022-05-04 14:08:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2390
1651673290000|2022-05-04 14:08:10|337.1|336.9|337|336.8|337.1|336.9|337|336.8|25942
1651673300000|2022-05-04 14:08:20|||||||||292
1651673310000|2022-05-04 14:08:30|337.1|336.9|337|336.9|337.1|336.9|337|336.9|22621
1651673320000|2022-05-04 14:08:40|337.1||337||337.1||337||9047
1651673330000|2022-05-04 14:08:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|5605
1651673340000|2022-05-04 14:09:00|337|336.9|337|336.9|337|336.9|337|336.9|5210
1651673350000|2022-05-04 14:09:10|336.9|336.8|337|336.9|337|336.9|336.9|336.8|17540
1651673430000|2022-05-04 14:10:30|336.9|336.8|337|336.9|337|336.9|336.9|336.8|9132
1651673450000|2022-05-04 14:10:50|336.9|336.8|337|336.8|337|336.9|336.9|336.8|4555
1651673460000|2022-05-04 14:11:00||336.9||336.9||336.9||336.9|0
1651673510000|2022-05-04 14:11:50|336.9|336.8|337|336.9|337|336.9|336.9|336.8|3581
1651673590000|2022-05-04 14:13:10|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3614
1651673600000|2022-05-04 14:13:20|336.8|336.7|336.8|336.7|336.8|336.7|336.7|336.6|6736
1651673610000|2022-05-04 14:13:30||336.6||336.7||336.7||336.6|136
1651673630000|2022-05-04 14:13:50|||||||||125
1651673670000|2022-05-04 14:14:30|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|4472
1651673680000|2022-05-04 14:14:40|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.4|8766
1651673700000|2022-05-04 14:15:00|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.4|17462
1651673710000|2022-05-04 14:15:10|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|15907
1651673720000|2022-05-04 14:15:20|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|3633
1651673730000|2022-05-04 14:15:30|336.8|336.8|336.9|336.7|336.9|336.8|336.8|336.7|2000
1651673740000|2022-05-04 14:15:40|336.8||336.8||336.8||336.8||0
1651673760000|2022-05-04 14:16:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|524
1651673790000|2022-05-04 14:16:30|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|7627
1651673800000|2022-05-04 14:16:40||336.7||336.7||336.7||336.7|0
1651673820000|2022-05-04 14:17:00|337|336.8|337|336.8|337|336.9|337|336.8|4104
1651673850000|2022-05-04 14:17:30||336.9||336.9||336.9||336.9|0
1651673870000|2022-05-04 14:17:50|337.1||337||337.1||337||21865
1651673900000|2022-05-04 14:18:20|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|14900
1651673930000|2022-05-04 14:18:50|336.8|336.7|337|336.9|337|336.9|336.8|336.7|31091
1651673950000|2022-05-04 14:19:10|337.1||337||337.1||337||7426
1651673970000|2022-05-04 14:19:30|||||||||2368
1651673990000|2022-05-04 14:19:50|337.1||337||337.1||337||10648
1651674050000|2022-05-04 14:20:50|337.1||337||337.1||337||9186
1651674070000|2022-05-04 14:21:10|337.1||337||337.1||337||12326
1651674080000|2022-05-04 14:21:20|||||||||881
1651674110000|2022-05-04 14:21:50|337.1||337||337.1||337||4442
1651674230000|2022-05-04 14:23:50|336.9|336.8|336.9|336.8|337|336.9|336.9|336.8|9876
1651674250000|2022-05-04 14:24:10|337||337||337||337||0
1651674260000|2022-05-04 14:24:20||336.9||336.9||336.9||336.8|0
1651674290000|2022-05-04 14:24:50|337.1||337||337.1||337||4968
1651674410000|2022-05-04 14:26:50|337.1||337||337.1||337||9824
1651674530000|2022-05-04 14:28:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|5838
1651674580000|2022-05-04 14:29:40|337|336.9|337|336.9|337.1|336.9|337|336.9|18111
1651674590000|2022-05-04 14:29:50|||||||||2203
1651674600000|2022-05-04 14:30:00||336.8||336.9||336.9||336.8|30438
1651674610000|2022-05-04 14:30:10|337.1||337||337.1||337||7712
1651674770000|2022-05-04 14:32:50|||||||||2167
1651674780000|2022-05-04 14:33:00|336.9|336.8|337|336.8|337|336.9|336.9|336.8|16807
1651674790000|2022-05-04 14:33:10|336.9||336.9||336.9||336.9||0
1651674800000|2022-05-04 14:33:20|337|336.9|336.9|336.8|337|336.9|336.9|336.8|179
1651674850000|2022-05-04 14:34:10|336.8|336.7|336.6|336.5|336.8|336.7|336.6|336.5|9535
1651674860000|2022-05-04 14:34:20||336.4||336.5||336.5||336.4|0
1651674870000|2022-05-04 14:34:30|||||||||172
1651674880000|2022-05-04 14:34:40|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|1615
1651674910000|2022-05-04 14:35:10|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|2840
1651674920000|2022-05-04 14:35:20|336.7|336.6|336.8|336.6|336.8|336.7|336.7|336.6|1419
1651674930000|2022-05-04 14:35:30|336.9|336.7|336.8|336.7|336.9|336.7|336.8|336.7|18023
1651674950000|2022-05-04 14:35:50|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|7938
1651675130000|2022-05-04 14:38:50|336.9||336.8||336.9||336.8||2069
1651675150000|2022-05-04 14:39:10|336.9||336.8||336.9||336.8||0
1651675160000|2022-05-04 14:39:20|336.9|336.8|336.9|336.8|336.9|336.8|336.8|336.8|0
1651675170000|2022-05-04 14:39:30|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|2662
1651675200000|2022-05-04 14:40:00|||||||||204
1651675250000|2022-05-04 14:40:50|||||||||4137
1651675310000|2022-05-04 14:41:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|4707
1651675320000|2022-05-04 14:42:00|337||336.9||337||336.9||2613
1651675330000|2022-05-04 14:42:10|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|4485
1651675340000|2022-05-04 14:42:20|336.9||336.8||336.9||336.8||0
1651675370000|2022-05-04 14:42:50|336.9||336.8||336.9||336.8||0
1651675380000|2022-05-04 14:43:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|5418
1651675410000|2022-05-04 14:43:30|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|5009
1651675430000|2022-05-04 14:43:50|||||||||2231
1651675450000|2022-05-04 14:44:10|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|483
1651675510000|2022-05-04 14:45:10|337|336.9|337|336.9|337|336.9|337|336.9|2406
1651675520000|2022-05-04 14:45:20|336.9|336.8|337|336.8|337|336.8|336.9|336.8|4367
1651675530000|2022-05-04 14:45:30|336.9|336.9|336.9|336.8|336.9|336.9|336.9|336.8|0
1651675540000|2022-05-04 14:45:40|336.8|336.7|336.8|336.7|336.9|336.8|336.8|336.7|2873
1651675550000|2022-05-04 14:45:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|1809
1651675560000|2022-05-04 14:46:00|337||337||337||337||499
1651675580000|2022-05-04 14:46:20||336.9||336.9||336.9||336.9|0
1651675600000|2022-05-04 14:46:40|337.1||337||337.1||337||9797
1651675610000|2022-05-04 14:46:50|337.1||337||337.1||337||10249
1651675630000|2022-05-04 14:47:10|336.9|336.8|337|336.9|337|336.9|336.9|336.8|13817
1651675650000|2022-05-04 14:47:30|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|8506
1651675660000|2022-05-04 14:47:40|336.7|336.6|336.8|336.7|336.8|336.7|336.7|336.6|4053
1651675680000|2022-05-04 14:48:00|336.7|336.6|336.8|336.7|336.8|336.7|336.7|336.6|8484
1651675690000|2022-05-04 14:48:10|||||||||1705
1651675710000|2022-05-04 14:48:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|460
1651675760000|2022-05-04 14:49:20|337|336.9|337|336.8|337|336.9|337|336.8|3241
1651675770000|2022-05-04 14:49:30||336.9||336.9||336.9||336.9|0
1651675790000|2022-05-04 14:49:50|||||||||2073
1651675800000|2022-05-04 14:50:00|337.1||337||337.1||337||4179
1651675850000|2022-05-04 14:50:50|336.9|336.8|337|336.9|337|336.9|336.9|336.8|25512
1651675860000|2022-05-04 14:51:00||336.8||336.8||336.9||336.8|11959
1651675870000|2022-05-04 14:51:10|336.9|336.9|337|336.9|337|336.9|336.9|336.8|10841
1651675900000|2022-05-04 14:51:40|||||||||7544
1651675920000|2022-05-04 14:52:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3605
1651675950000|2022-05-04 14:52:30|337|336.9|337|336.9|337|336.9|337|336.9|3462
1651676010000|2022-05-04 14:53:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3711
1651676160000|2022-05-04 14:56:00|337|336.9|337|336.9|337|336.9|337|336.9|5803
1651676210000|2022-05-04 14:56:50|||||||||2124
1651676230000|2022-05-04 14:57:10|336.9|336.8|336.9|336.8|337|336.9|336.9|336.8|23562
1651676280000|2022-05-04 14:58:00|337|336.9|337|336.9|337|336.9|337|336.9|2738
1651676310000|2022-05-04 14:58:30|337.1|337|337|336.9|337.1|337|337|336.9|10986
1651676330000|2022-05-04 14:58:50|337.1|336.8|337|336.8|337.1|336.8|336.9|336.7|42789
1651676340000|2022-05-04 14:59:00|336.9|336.9|336.9|336.8|337|336.9|336.9|336.8|877
1651676360000|2022-05-04 14:59:20|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|8309
1651676380000|2022-05-04 14:59:40|337|336.8|337|336.8|337|336.9|337|336.8|7336
1651676410000|2022-05-04 15:00:10||336.9||336.9||336.9||336.9|0
1651676430000|2022-05-04 15:00:30|337.1|337|337.1|337|337.2|337|337.1|337|17023
1651676440000|2022-05-04 15:00:40|337|336.9|337.1|337|337.1|337|337|336.9|1322
1651676450000|2022-05-04 15:00:50|||||||||112
1651676550000|2022-05-04 15:02:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|6362
1651676610000|2022-05-04 15:03:30|||||||||1500
1651676660000|2022-05-04 15:04:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|4886
1651676680000|2022-05-04 15:04:40|337.4||337.3||337.4||337.3||6245
1651676690000|2022-05-04 15:04:50|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|2021
1651676730000|2022-05-04 15:05:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|1549
1651676750000|2022-05-04 15:05:50|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|199
1651676760000|2022-05-04 15:06:00|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|11178
1651676780000|2022-05-04 15:06:20|337.5||337.4||337.5||337.4||4955
1651676800000|2022-05-04 15:06:40|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|12283
1651676840000|2022-05-04 15:07:20|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.1|23834
1651676850000|2022-05-04 15:07:30|337.3||337.3||337.3||337.3||0
1651676880000|2022-05-04 15:08:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|16543
1651676890000|2022-05-04 15:08:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1772
1651676900000|2022-05-04 15:08:20|||||||||438
1651676910000|2022-05-04 15:08:30|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|7519
1651676920000|2022-05-04 15:08:40|337.2||337.2||337.2||337.2||0
1651676930000|2022-05-04 15:08:50|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|4942
1651676960000|2022-05-04 15:09:20|||||||||4947
1651677000000|2022-05-04 15:10:00|337.3|337.2|337.3|337.2|337.4|337.3|337.3|337.2|27364
1651677030000|2022-05-04 15:10:30|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|9933
1651677080000|2022-05-04 15:11:20|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|10617
1651677090000|2022-05-04 15:11:30|337.2||337.2||337.3||337.2||1584
1651677110000|2022-05-04 15:11:50|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|3752
1651677130000|2022-05-04 15:12:10|337.3||337.2||337.3||337.2||0
1651677230000|2022-05-04 15:13:50|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|15224
1651677240000|2022-05-04 15:14:00|337.3||337.2||337.3||337.2||4024
1651677300000|2022-05-04 15:15:00|337.1|337|337.2|337.1|337.2|337.1|337.1|337|28058
1651677370000|2022-05-04 15:16:10|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|15256
1651677380000|2022-05-04 15:16:20|337.1|337|337.1|337|337.2|337|337.1|337|11474
1651677430000|2022-05-04 15:17:10|337.2|337.1|337.1|337|337.2|337.1|337.1|337|6759
1651677470000|2022-05-04 15:17:50|337.2|337.1|337.2|337.1|337.2|337.1|337.1|337|11394
1651677480000|2022-05-04 15:18:00|337.1|337|337.1|336.9|337.2|337.1|337|336.9|63388
1651677490000|2022-05-04 15:18:10|337||337.1||337.1||337||0
1651677500000|2022-05-04 15:18:20|337||337||337||337||0
1651677510000|2022-05-04 15:18:30||336.8||336.8||336.8||336.8|0
1651677520000|2022-05-04 15:18:40||336.9||336.9||336.9||336.9|0
1651677530000|2022-05-04 15:18:50|337.1|337|337|336.9|337.1|337|337|336.9|30887
1651677540000|2022-05-04 15:19:00|337.1|337|337.1|337|337.1|337|337.1|336.9|1829
1651677550000|2022-05-04 15:19:10|337|336.9|337.1|337|337.1|337|337|336.9|17685
1651677570000|2022-05-04 15:19:30|337|336.9|337.1|336.9|337.1|337|337|336.9|4737
1651677580000|2022-05-04 15:19:40|337.2|337|337.1|337|337.2|337|337.1|337|15070
1651677590000|2022-05-04 15:19:50|337.2|337.1|337.2|337|337.2|337.1|337.2|337|4823
1651677620000|2022-05-04 15:20:20|337.1|337.1|337.2|337.1|337.2|337.1|337.1|337.1|7497
1651677630000|2022-05-04 15:20:30|337.1|337|337.2|337.1|337.2|337.1|337.1|337|2958
1651677640000|2022-05-04 15:20:40|337.1|337|337.1|337|337.2|337.1|337.1|337|13254
1651677650000|2022-05-04 15:20:50|337|336.9|337.1|336.9|337.1|337|337|336.9|2601
1651677660000|2022-05-04 15:21:00|337||337||337||337||0
1651677740000|2022-05-04 15:22:20|||||||||2043
1651677760000|2022-05-04 15:22:40|336.9|336.8|337|336.9|337|336.9|336.9|336.8|23787
1651677770000|2022-05-04 15:22:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.7|17494
1651677830000|2022-05-04 15:23:50|||||||||2165
1651677840000|2022-05-04 15:24:00|337|336.9|337|336.9|337|336.9|337|336.9|14434
1651677850000|2022-05-04 15:24:10|336.9|336.8|336.8|336.7|337|336.9|336.8|336.7|33192
1651677860000|2022-05-04 15:24:20|336.9||336.8||336.9||336.8||0
1651677880000|2022-05-04 15:24:40|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|5787
1651677890000|2022-05-04 15:24:50|336.9|336.8|336.9|336.7|336.9|336.8|336.8|336.7|3046
1651677900000|2022-05-04 15:25:00|336.8||336.9||336.9||336.8||0
1651677910000|2022-05-04 15:25:10|||||||||360
1651677920000|2022-05-04 15:25:20|336.8|336.8|337|336.8|337|336.9|336.8|336.8|8774
1651677930000|2022-05-04 15:25:30|336.9||336.9||337||336.9||6184
1651677940000|2022-05-04 15:25:40|337||336.9||337||336.9||6131
1651677950000|2022-05-04 15:25:50|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|30659
1651677960000|2022-05-04 15:26:00|336.8|336.7|336.8|336.7|336.9|336.7|336.8|336.7|3619
1651677980000|2022-05-04 15:26:20|336.7|336.6|336.8|336.7|336.8|336.7|336.7|336.6|5830
1651678060000|2022-05-04 15:27:40|336.7|336.6|336.6|336.5|336.8|336.7|336.6|336.5|9151
1651678070000|2022-05-04 15:27:50|336.5|336.4|336.6|336.4|336.6|336.5|336.5|336.4|5081
1651678100000|2022-05-04 15:28:20|336.5|336.3|336.5|336.4|336.5|336.4|336.5|336.3|9638
1651678110000|2022-05-04 15:28:30|336.6||336.6||336.6||336.6||527
1651678120000|2022-05-04 15:28:40|336.5||336.5||336.6||336.5||1839
1651678140000|2022-05-04 15:29:00|336.4|336.3|336.4|336.3|336.4|336.4|336.4|336.3|1253
1651678160000|2022-05-04 15:29:20|336.5||336.5||336.5||336.4||4027
1651678170000|2022-05-04 15:29:30|336.4||336.4||336.4||336.4||93
1651678180000|2022-05-04 15:29:40|336.3|336.2|336.3|336.1|336.3|336.2|336.3|336.1|12870
1651734010000|2022-05-05 07:00:10|335.5|335|335.3|335.1|335.5|335.1|334.7|334.3|91347
1651734020000|2022-05-05 07:00:20|335.4|335.2|335.5|335.3|335.7|335.3|335.4|335.2|9587
1651734030000|2022-05-05 07:00:30|335.4|335.1|335.3|335.1|335.4|335.1|335.3|335.1|1524
1651734040000|2022-05-05 07:00:40|335.2|334.9|335.3|334.9|335.3|334.9|335.2|334.9|1089
1651734050000|2022-05-05 07:00:50|335.4||335.4||335.5||335.4||0
1651734060000|2022-05-05 07:01:00|335.3||335.5||335.5||335.3||0
1651734070000|2022-05-05 07:01:10|335.2|334.8|334.9|334.5|335.2|334.8|334.9|334.5|3847
1651734080000|2022-05-05 07:01:20|334.8||334.8||334.8||334.8||0
1651734090000|2022-05-05 07:01:30|334.9|334.7|335.2|334.9|335.2|334.9|334.9|334.7|509
1651734100000|2022-05-05 07:01:40|335.3|335|335.3|334.9|335.5|335.1|335.2|334.9|9000
1651734110000|2022-05-05 07:01:50|335.2|335|335.6|335.3|335.9|335.5|335.2|335|10777
1651734120000|2022-05-05 07:02:00|335.5|335.2|335.5|335.3|335.5|335.3|335.4|335.1|8062
1651734130000|2022-05-05 07:02:10|335.4|335.1|335.2|334.9|335.4|335.1|335.2|334.9|11469
1651734140000|2022-05-05 07:02:20|335.1|334.7|335|334.7|335.1|334.7|335|334.7|0
1651734150000|2022-05-05 07:02:30|334.8|334.5|334.9|334.7|334.9|334.8|334.8|334.5|3645
1651734160000|2022-05-05 07:02:40|335|334.8|335|334.8|335|334.8|335|334.8|862
1651734170000|2022-05-05 07:02:50|335.1|334.9|335.2|335|335.2|335|335.1|334.9|1722
1651734180000|2022-05-05 07:03:00|335.3|335.1|335.6|335.3|335.6|335.3|335.3|335.1|10525
1651734190000|2022-05-05 07:03:10|335.5|335.5|335.5|335.3|335.5|335.5|335.5|335.3|2400
1651734200000|2022-05-05 07:03:20|335.6|335.4|335.5|335.2|335.6|335.4|335.5|335.2|3836
1651734220000|2022-05-05 07:03:40|335.6|335.3|335.9|335.6|335.9|335.6|335.6|335.3|2793
1651734230000|2022-05-05 07:03:50|335.8|335.5|335.7|335.4|335.8|335.5|335.7|335.4|0
1651734240000|2022-05-05 07:04:00|335.8|335.5|335.9|335.6|336|335.8|335.8|335.5|636
1651734250000|2022-05-05 07:04:10|336|335.8|336.1|335.8|336.1|335.9|336|335.8|990
1651734260000|2022-05-05 07:04:20|336|335.6|335.9|335.6|336|335.6|335.8|335.6|2000
1651734270000|2022-05-05 07:04:30|336|335.7|336|335.6|336.3|336.2|336|335.6|17360
1651734300000|2022-05-05 07:05:00|336.1|335.8|336.2|335.8|336.2|335.8|336.1|335.8|1887
1651734310000|2022-05-05 07:05:10|336.3|336|336.8|336.4|336.8|336.6|336.3|336|11641
1651734320000|2022-05-05 07:05:20|336.7|336.2|336.6|336.2|336.7|336.2|336.6|336.2|0
1651734340000|2022-05-05 07:05:40|336.5|336.1|336.4|336|336.5|336.1|336.3|336|0
1651734350000|2022-05-05 07:05:50|336.2|335.9|336.2|335.8|336.2|335.9|336.2|335.8|0
1651734360000|2022-05-05 07:06:00|336.1||336.1||336.1||336.1||0
1651734370000|2022-05-05 07:06:10|336|335.7|336.4|336|336.6|336.3|335.8|335.4|10188
1651734380000|2022-05-05 07:06:20|336.5|336.1|336.5|336.2|336.6|336.4|336.4|336.1|20120
1651734390000|2022-05-05 07:06:30|336.4|336.1|336.1|335.8|336.4|336.1|336|335.6|2267
1651734400000|2022-05-05 07:06:40|336.2|335.9|336.6|336.2|336.6|336.2|336.2|335.9|3118
1651734410000|2022-05-05 07:06:50|336.5|336|336.4|336|336.5|336.2|336.4|336|0
1651734420000|2022-05-05 07:07:00|336.5|336.2|336.6|336.2|336.6|336.2|336.5|336.2|0
1651734430000|2022-05-05 07:07:10|336.8|336.3|336.8|336.4|336.8|336.4|336.8|336.3|0
1651734450000|2022-05-05 07:07:30|336.7|336.3|336.6|336.2|336.7|336.3|336.6|336.2|0
1651734470000|2022-05-05 07:07:50|336.7|336.3|336.8|336.4|336.8|336.4|336.7|336.3|0
1651734480000|2022-05-05 07:08:00|336.6|336.3|336.8|336.4|336.8|336.4|336.5|336.2|1699
1651734490000|2022-05-05 07:08:10|336.7|336.5|336.8|336.5|337|336.7|336.7|336.5|5558
1651734500000|2022-05-05 07:08:20|336.7|336.6|336.9|336.6|336.9|336.6|336.7|336.6|658
1651734510000|2022-05-05 07:08:30|337|336.7|337|336.7|337|336.7|337|336.7|0
1651734520000|2022-05-05 07:08:40|336.9|336.6|337|336.7|337|336.8|336.9|336.6|3600
1651734530000|2022-05-05 07:08:50|336.9|336.6|337|336.6|337|336.6|336.9|336.6|0
1651734540000|2022-05-05 07:09:00||336.7||336.6||336.7||336.6|0
1651734550000|2022-05-05 07:09:10||336.7||336.8||336.8||336.7|0
1651734560000|2022-05-05 07:09:20|337.1|336.9|337.2|336.9|337.3|336.9|337.1|336.9|5126
1651734570000|2022-05-05 07:09:30||337||337||337||337|0
1651734590000|2022-05-05 07:09:50|337.1|336.9|337.2|336.9|337.2|337|337|336.7|3957
1651734600000|2022-05-05 07:10:00|337.1||337.1||337.1||337.1||0
1651734610000|2022-05-05 07:10:10|337|336.8|337|336.6|337|336.8|337|336.6|812
1651734620000|2022-05-05 07:10:20|336.9|336.5|336.8|336.5|336.9|336.6|336.8|336.5|0
1651734630000|2022-05-05 07:10:30|336.9|336.6|336.8|336.5|336.9|336.6|336.8|336.5|0
1651734640000|2022-05-05 07:10:40|336.9|336.6|336.9|336.7|336.9|336.8|336.8|336.6|17191
1651734650000|2022-05-05 07:10:50|336.8|336.6|336.9|336.6|336.9|336.7|336.8|336.6|427
1651734670000|2022-05-05 07:11:10|337|336.7|336.8|336.5|337|336.7|336.8|336.5|2429
1651734680000|2022-05-05 07:11:20|336.7|336.4|336.8|336.5|336.8|336.5|336.6|336.3|2800
1651734690000|2022-05-05 07:11:30||336.4||336.5||336.6||336.4|3000
1651734700000|2022-05-05 07:11:40|336.9|336.6|336.9|336.6|336.9|336.6|336.9|336.6|0
1651734710000|2022-05-05 07:11:50|337|336.7|337|336.7|337|336.7|337|336.7|0
1651734720000|2022-05-05 07:12:00||336.8||336.7||336.8||336.7|0
1651734730000|2022-05-05 07:12:10||336.8||336.7||336.8||336.7|0
1651734740000|2022-05-05 07:12:20|336.9|336.6|336.7|336.4|337|336.6|336.7|336.4|1584
1651734750000|2022-05-05 07:12:30|336.6|336.3|336.5|336.1|336.6|336.3|336.5|336.1|1899
1651734760000|2022-05-05 07:12:40|336.6|336.2|336.6|336.3|336.6|336.3|336.6|336.1|0
1651734770000|2022-05-05 07:12:50|336.7|336.4|336.9|336.6|336.9|336.6|336.7|336.4|0
1651734780000|2022-05-05 07:13:00|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|6146
1651734790000|2022-05-05 07:13:10|336.7|336.5|336.4|336.1|336.7|336.5|336.4|336|18536
1651734820000|2022-05-05 07:13:40|336.3|336|336.1|335.8|336.3|336|336.1|335.8|1554
1651734860000|2022-05-05 07:14:20|336.2|335.9|336.1|336|336.3|336.1|336.1|335.9|6371
1651734870000|2022-05-05 07:14:30||335.9||335.8||335.9||335.8|2133
1651734880000|2022-05-05 07:14:40|336||336.1||336.1||336||0
1651734890000|2022-05-05 07:14:50|336|335.7|336.1|335.8|336.1|335.8|335.9|335.6|6808
1651734900000|2022-05-05 07:15:00|336|335.9|336.2|335.9|336.2|335.9|336|335.9|0
1651734910000|2022-05-05 07:15:10|336.1|336|336.4|336.1|336.4|336.2|336.1|336|2930
1651734920000|2022-05-05 07:15:20|336.3|336|336.3|336|336.3|336.1|336.2|335.9|0
1651734950000|2022-05-05 07:15:50|336.4|336.1|336.6|336.3|336.6|336.4|336.4|336.1|5804
1651734960000|2022-05-05 07:16:00|336.5|336.2|336.3|336.1|336.5|336.3|336.3|336.1|15621
1651734980000|2022-05-05 07:16:20|336.2|336|336.2|335.9|336.2|336|336.2|335.9|4329
1651734990000|2022-05-05 07:16:30|336.1|336|336.1|335.8|336.1|336|336.1|335.8|0
1651735000000|2022-05-05 07:16:40|336|335.7|335.9|335.6|336|335.7|335.9|335.5|1449
1651735020000|2022-05-05 07:17:00|335.8|335.5|335.8|335.6|335.9|335.6|335.7|335.5|2087
1651735030000|2022-05-05 07:17:10|335.9|335.7|336|335.8|336|335.8|335.9|335.7|1489
1651735090000|2022-05-05 07:18:10|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|8390
1651735110000|2022-05-05 07:18:30|336.2|336|336.3|336.1|336.3|336.1|336.2|336|10135
1651735150000|2022-05-05 07:19:10|336.2|336|336.2|336|336.3|336.1|336.1|335.8|21531
1651735160000|2022-05-05 07:19:20||336.1||336||336.1||336|1834
1651735220000|2022-05-05 07:20:20|336.3|336.1|336.5|336.3|336.6|336.4|336.3|336.1|6347
1651735260000|2022-05-05 07:21:00|336.6|336.4|336.7|336.5|336.7|336.5|336.6|336.4|6756
1651735270000|2022-05-05 07:21:10|336.6|336.4|336.7|336.5|336.7|336.5|336.6|336.4|1006
1651735290000|2022-05-05 07:21:30|336.8||336.7||336.8||336.7||0
1651735310000|2022-05-05 07:21:50|336.8||336.7||336.8||336.7||0
1651735320000|2022-05-05 07:22:00||336.6||336.5||336.6||336.5|1954
1651735340000|2022-05-05 07:22:20|336.8|336.6|336.8|336.6|337|336.7|336.8|336.6|13747
1651735350000|2022-05-05 07:22:30|336.7|336.5|336.6|336.5|336.7|336.5|336.6|336.5|0
1651735360000|2022-05-05 07:22:40||336.4||336.3||336.4||336.3|5124
1651735370000|2022-05-05 07:22:50|336.5|336.4|336.6|336.4|336.6|336.5|336.5|336.4|422
1651735380000|2022-05-05 07:23:00|336.5||336.5||336.5||336.5||0
1651735390000|2022-05-05 07:23:10||336.3||336.3||336.3||336.3|1627
1651735420000|2022-05-05 07:23:40|336.6|336.4|336.6|336.3|336.6|336.4|336.6|336.3|0
1651735430000|2022-05-05 07:23:50|336.5|336.4|336.5|336.3|336.5|336.4|336.5|336.3|0
1651735440000|2022-05-05 07:24:00|336.4|336.4|336.7|336.5|336.7|336.5|336.4|336.4|7276
1651735460000|2022-05-05 07:24:20|336.6||336.6||336.6||336.6||0
1651735470000|2022-05-05 07:24:30|336.7||336.7||336.7||336.6||0
1651735480000|2022-05-05 07:24:40|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.4|8482
1651735490000|2022-05-05 07:24:50|336.7|336.5|336.8|336.6|336.8|336.7|336.7|336.5|8720
1651735500000|2022-05-05 07:25:00||336.5||336.5||336.5||336.5|0
1651735510000|2022-05-05 07:25:10||336.6||336.5||336.6||336.5|0
1651735520000|2022-05-05 07:25:20|336.7|336.4|336.6|336.4|336.7|336.4|336.6|336.4|0
1651735530000|2022-05-05 07:25:30|336.5|336.3|336.4|336.1|336.5|336.3|336.4|336.1|16961
1651735560000|2022-05-05 07:26:00|336.3|336|336.3|336.1|336.3|336.2|336.2|335.9|3116
1651735570000|2022-05-05 07:26:10|336.2|336|336.2|336|336.2|336|336.2|336|0
1651735610000|2022-05-05 07:26:50|336.1|335.9|336|335.8|336.2|335.9|336|335.8|4443
1651735630000|2022-05-05 07:27:10|336.1|335.9|336.2|336.1|336.2|336.1|336.1|335.9|11163
1651735640000|2022-05-05 07:27:20|336.3|336.2|336.3|336.1|336.4|336.2|336.3|336.1|276
1651735690000|2022-05-05 07:28:10|336.2||336.3||336.3||336.2||0
1651735710000|2022-05-05 07:28:30|336.4|336.2|336.5|336.3|336.5|336.3|336.4|336.2|0
1651735720000|2022-05-05 07:28:40|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|0
1651735730000|2022-05-05 07:28:50|336.5|336.3|336.4|336.2|336.5|336.3|336.4|336.2|12466
1651735760000|2022-05-05 07:29:20||336.1||336.2||336.2||336.1|0
1651735790000|2022-05-05 07:29:50||336.1||336.1||336.1||336.1|0
1651735800000|2022-05-05 07:30:00|336.3||336.3||336.3||336.3||0
1651735810000|2022-05-05 07:30:10|336.4|336.2|336.4|336.2|336.4|336.3|336.2|336.1|5004
1651735820000|2022-05-05 07:30:20||336.3||336.3||336.3||336.3|0
1651735830000|2022-05-05 07:30:30||336.2||336.2||336.2||336.2|0
1651735860000|2022-05-05 07:31:00|336.5|336.3|336.6|336.3|336.6|336.4|336.5|336.3|516
1651735870000|2022-05-05 07:31:10|336.7|336.4|336.8|336.6|336.8|336.6|336.7|336.4|11828
1651735880000|2022-05-05 07:31:20|336.7|336.7|336.8|336.7|336.8|336.7|336.7|336.7|2675
1651735890000|2022-05-05 07:31:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|7261
1651735900000|2022-05-05 07:31:40|337|336.9|337|336.9|337|336.9|337|336.9|2603
1651735910000|2022-05-05 07:31:50|336.9|336.8|336.9|336.7|337|336.8|336.9|336.7|5702
1651735920000|2022-05-05 07:32:00||336.6||336.6||336.6||336.6|0
1651735950000|2022-05-05 07:32:30|337|336.7|337.1|336.9|337.1|336.9|337|336.7|2302
1651736070000|2022-05-05 07:34:30||337||337||337||337|5978
1651736090000|2022-05-05 07:34:50|337|336.9|337|336.9|337.1|336.9|337|336.9|1518
1651736110000|2022-05-05 07:35:10|337.1|337|337.1|336.9|337.1|337|337|336.9|12671
1651736120000|2022-05-05 07:35:20|337|337|337.1|336.9|337.1|337|337|336.9|8031
1651736150000|2022-05-05 07:35:50||337||337||337||337|0
1651736160000|2022-05-05 07:36:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2697
1651736180000|2022-05-05 07:36:20|337.1|337|337.2|337|337.2|337|337.1|337|3292
1651736210000|2022-05-05 07:36:50|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337.1|1124
1651736220000|2022-05-05 07:37:00|337.1|337|337|336.8|337.1|337|337|336.8|14148
1651736250000|2022-05-05 07:37:30|337.1|336.9|337.3|337.2|337.3|337.2|337.1|336.9|17937
1651736260000|2022-05-05 07:37:40|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.2|2966
1651736280000|2022-05-05 07:38:00|337.4|337.4|337.4|337.3|337.4|337.4|337.4|337.3|6447
1651736290000|2022-05-05 07:38:10||337.2||337.2||337.2||337.2|816
1651736300000|2022-05-05 07:38:20||337.3||337.3||337.3||337.3|0
1651736310000|2022-05-05 07:38:30|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.3|3310
1651736320000|2022-05-05 07:38:40|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|515
1651736330000|2022-05-05 07:38:50|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.1|0
1651736340000|2022-05-05 07:39:00|337.3|337.1|337.4|337.2|337.4|337.3|337.3|337.1|16252
1651736350000|2022-05-05 07:39:10|337.3|337.3|337.2|336.9|337.3|337.3|337.2|336.9|3183
1651736360000|2022-05-05 07:39:20|337.1||337.1||337.1||337.1||0
1651736400000|2022-05-05 07:40:00|337.2|337|337.2|337|337.2|337.1|337.2|337|12523
1651736410000|2022-05-05 07:40:10||337.1||337.1||337.1||337.1|0
1651736420000|2022-05-05 07:40:20|337.1|337|337.1|337|337.1|337|337.1|337|507
1651736440000|2022-05-05 07:40:40|337.2||337.2||337.2||337.2||532
1651736450000|2022-05-05 07:40:50|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337|3998
1651736470000|2022-05-05 07:41:10|337.4|337.2|337.5|337.2|337.5|337.2|337.4|337.2|0
1651736480000|2022-05-05 07:41:20|337.4|337.3|337.5|337.4|337.5|337.4|337.4|337.3|0
1651736510000|2022-05-05 07:41:50|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|1461
1651736520000|2022-05-05 07:42:00|337.5|337.4|337.6|337.4|337.6|337.5|337.5|337.4|9709
1651736530000|2022-05-05 07:42:10|337.5||337.6||337.6||337.5||0
1651736540000|2022-05-05 07:42:20|337.5||337.6||337.6||337.5||0
1651736550000|2022-05-05 07:42:30|||||||||347
1651736560000|2022-05-05 07:42:40|337.5|337.5|337.5|337.3|337.5|337.5|337.5|337.3|7932
1651736570000|2022-05-05 07:42:50||337.4||337.3||337.4||337.3|0
1651736600000|2022-05-05 07:43:20||337.4||337.4||337.4||337.4|0
1651736610000|2022-05-05 07:43:30|337.6||337.6||337.6||337.6||484
1651736630000|2022-05-05 07:43:50|337.5||337.6||337.6||337.5||2000
1651736670000|2022-05-05 07:44:30|337.5||337.5||337.5||337.5||0
1651736690000|2022-05-05 07:44:50||337.3||337.3||337.3||337.3|521
1651736700000|2022-05-05 07:45:00|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|11508
1651736710000|2022-05-05 07:45:10|337.2||337.2||337.2||337.2||0
1651736720000|2022-05-05 07:45:20|337.1|337|337.5|337.3|337.6|337.4|337.1|337|19384
1651736730000|2022-05-05 07:45:30|337.6|337.4|337.7|337.5|337.7|337.5|337.5|337.4|2000
1651736750000|2022-05-05 07:45:50|337.8|337.6|337.8|337.7|337.8|337.7|337.8|337.6|4236
1651736760000|2022-05-05 07:46:00|337.7|337.6|337.7|337.5|337.7|337.6|337.7|337.5|488
1651736780000|2022-05-05 07:46:20|||||||||21
1651736790000|2022-05-05 07:46:30|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.3|498
1651736800000|2022-05-05 07:46:40||337.5||337.5||337.5||337.5|0
1651736810000|2022-05-05 07:46:50||337.4||337.4||337.4||337.4|0
1651736820000|2022-05-05 07:47:00|337.7|337.5|337.8|337.5|337.8|337.6|337.7|337.5|8022
1651736830000|2022-05-05 07:47:10||337.6||337.6||337.6||337.6|0
1651736840000|2022-05-05 07:47:20||337.7||337.7||337.7||337.7|0
1651736880000|2022-05-05 07:48:00|337.9|337.8|337.8|337.6|338|337.8|337.8|337.6|9477
1651736890000|2022-05-05 07:48:10|337.7||337.8||337.8||337.7||0
1651736900000|2022-05-05 07:48:20|337.7|337.5|337.8|337.5|337.8|337.6|337.7|337.5|3951
1651736910000|2022-05-05 07:48:30|337.7||337.7||337.8||337.7||0
1651736930000|2022-05-05 07:48:50|337.6||337.6||337.6||337.6||0
1651736940000|2022-05-05 07:49:00||337.4||337.4||337.4||337.4|514
1651736950000|2022-05-05 07:49:10|337.7|337.5|337.8|337.6|337.8|337.6|337.7|337.5|8053
1651737050000|2022-05-05 07:50:50|337.7|337.5|337.6|337.5|337.8|337.5|337.6|337.5|490
1651737060000|2022-05-05 07:51:00|337.7|337.6|337.7|337.5|337.8|337.6|337.7|337.5|2301
1651737070000|2022-05-05 07:51:10|337.6||337.7||337.7||337.6||0
1651737080000|2022-05-05 07:51:20|337.6||337.6||337.6||337.6||0
1651737150000|2022-05-05 07:52:30||337.4||337.4||337.4||337.4|2216
1651737190000|2022-05-05 07:53:10||337.5||337.5||337.5||337.5|0
1651737220000|2022-05-05 07:53:40|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|6128
1651737230000|2022-05-05 07:53:50||337.2||337.2||337.2||337.2|0
1651737250000|2022-05-05 07:54:10|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|514
1651737260000|2022-05-05 07:54:20|337.3||337.3||337.3||337.3||0
1651737270000|2022-05-05 07:54:30|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337|524
1651737280000|2022-05-05 07:54:40||337||337||337||337|0
1651737290000|2022-05-05 07:54:50|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|0
1651737310000|2022-05-05 07:55:10|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|2591
1651737320000|2022-05-05 07:55:20||337.3||337.3||337.3||337.3|0
1651737350000|2022-05-05 07:55:50|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|531
1651737360000|2022-05-05 07:56:00|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|903
1651737610000|2022-05-05 08:00:10|337.4||337.4||337.4||337.4||0
1651737620000|2022-05-05 08:00:20|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|481
1651737650000|2022-05-05 08:00:50|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|2900
1651737690000|2022-05-05 08:01:30||337.3||337.3||337.3||337.3|0
1651737700000|2022-05-05 08:01:40|337.5||337.5||337.5||337.4||7180
1651737710000|2022-05-05 08:01:50||337.4||337.4||337.4||337.4|0
1651737720000|2022-05-05 08:02:00|337.6|337.5|337.7|337.5|337.7|337.6|337.6|337.5|12217
1651737730000|2022-05-05 08:02:10|337.6||337.7||337.7||337.6||0
1651737740000|2022-05-05 08:02:20|337.8|337.6|337.8|337.6|337.8|337.6|337.8|337.6|0
1651737810000|2022-05-05 08:03:30|337.7|337.5|337.7|337.5|337.7|337.6|337.6|337.5|8254
1651737820000|2022-05-05 08:03:40||337.6||337.5||337.6||337.5|2000
1651737850000|2022-05-05 08:04:10||337.6||337.6||337.6||337.6|997
1651737870000|2022-05-05 08:04:30|337.6|337.5|337.6|337.4|337.6|337.5|337.6|337.4|4856
1651737920000|2022-05-05 08:05:20|337.7|337.5|337.7|337.6|337.8|337.6|337.6|337.5|27141
1651737930000|2022-05-05 08:05:30|||||||||1260
1651737950000|2022-05-05 08:05:50|337.6|337.5|337.5|337.4|337.6|337.5|337.4|337.2|2271
1651737960000|2022-05-05 08:06:00||337.3||337.3||337.3||337.3|0
1651737980000|2022-05-05 08:06:20||337.4||337.4||337.4||337.4|0
1651738000000|2022-05-05 08:06:40||337.3||337.3||337.4||337.3|2209
1651738010000|2022-05-05 08:06:50|337.4||337.4||337.4||337.4||0
1651738020000|2022-05-05 08:07:00|337.5|337.2|337.6|337.4|337.6|337.4|337.5|337.2|30590
1651738030000|2022-05-05 08:07:10|337.7|337.5|337.7|337.5|337.7|337.5|337.6|337.4|5463
1651738040000|2022-05-05 08:07:20|337.6|337.4|337.6|337.5|337.6|337.5|337.6|337.4|15050
1651738050000|2022-05-05 08:07:30|337.7|337.4|337.6|337.5|337.7|337.5|337.6|337.4|5690
1651738060000|2022-05-05 08:07:40|||||||||3889
1651738070000|2022-05-05 08:07:50||337.4||337.5||337.5||337.4|10666
1651738110000|2022-05-05 08:08:30|337.7||337.7||337.7||337.7||7964
1651738130000|2022-05-05 08:08:50|337.6||337.6||337.6||337.6||0
1651738140000|2022-05-05 08:09:00|337.7|337.4|337.7|337.5|337.7|337.5|337.6|337.4|35780
1651738180000|2022-05-05 08:09:40|337.8|337.6|337.7|337.6|337.8|337.6|337.7|337.6|9218
1651738190000|2022-05-05 08:09:50|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|216
1651738200000|2022-05-05 08:10:00|337.9||337.9||337.9||337.9||2967
1651738210000|2022-05-05 08:10:10|337.8|337.6|337.9|337.7|338|337.9|337.7|337.6|50568
1651738270000|2022-05-05 08:11:10|338|337.8|338|337.8|338|337.9|337.9|337.7|9725
1651738280000|2022-05-05 08:11:20|337.9||337.9||338||337.9||2294
1651738300000|2022-05-05 08:11:40|338|337.9|338.1|338|338.1|338|338|337.9|6005
1651738310000|2022-05-05 08:11:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2033
1651738320000|2022-05-05 08:12:00|338.1|338|338.2|338|338.2|338|338.1|337.9|503
1651738330000|2022-05-05 08:12:10|338.1||338.1||338.1||338.1||2394
1651738340000|2022-05-05 08:12:20|||||||||2000
1651738370000|2022-05-05 08:12:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|6780
1651738390000|2022-05-05 08:13:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|4231
1651738400000|2022-05-05 08:13:20|338.4|338.3|338.4|338.3|338.5|338.4|338.4|338.3|14857
1651738410000|2022-05-05 08:13:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|1716
1651738430000|2022-05-05 08:13:50|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338|14261
1651738440000|2022-05-05 08:14:00||338.1||338.1||338.1||338.1|0
1651738480000|2022-05-05 08:14:40||338.2||338.2||338.2||338.2|0
1651738520000|2022-05-05 08:15:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1877
1651738540000|2022-05-05 08:15:40|338.1|338|338.1|338|338.1|338|338.1|337.9|7950
1651738570000|2022-05-05 08:16:10|338|337.9|338.2|338.1|338.2|338.1|338|337.9|8730
1651738580000|2022-05-05 08:16:20|338.3||338.3||338.3||338.3||3136
1651738590000|2022-05-05 08:16:30|338.2||338.2||338.3||338.2||0
1651738620000|2022-05-05 08:17:00|338.1|338|338.1|337.9|338.2|338|338.1|337.9|2930
1651738660000|2022-05-05 08:17:40||338||338||338||338|0
1651738740000|2022-05-05 08:19:00|||||||||2153
1651738760000|2022-05-05 08:19:20|||||||||50
1651738780000|2022-05-05 08:19:40|338|337.9|338.1|337.9|338.2|338.1|338|337.9|21938
1651738790000|2022-05-05 08:19:50||338||338||338||338|5780
1651738800000|2022-05-05 08:20:00||337.9||337.9||337.9||337.9|0
1651738840000|2022-05-05 08:20:40||338||338||338||338|0
1651738880000|2022-05-05 08:21:20|||||||||220
1651738940000|2022-05-05 08:22:20|||||||||2196
1651738950000|2022-05-05 08:22:30|338|337.9|338|337.9|338|337.9|338|337.9|11836
1651739070000|2022-05-05 08:24:30|||||||||5400
1651739080000|2022-05-05 08:24:40|||||||||3212
1651739100000|2022-05-05 08:25:00|338.1|338|338.1|338|338.1|338|338.1|338|3204
1651739110000|2022-05-05 08:25:10|||||||||8000
1651739120000|2022-05-05 08:25:20|338|337.9|338|337.9|338|337.9|338|337.9|2954
1651739180000|2022-05-05 08:26:20|337.9|337.8|338|337.8|338|337.9|337.9|337.8|12945
1651739190000|2022-05-05 08:26:30|337.9|337.9|338|337.8|338|337.9|337.9|337.8|2701
1651739200000|2022-05-05 08:26:40||337.9||337.9||337.9||337.9|0
1651739220000|2022-05-05 08:27:00|||||||||2000
1651739250000|2022-05-05 08:27:30|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|1782
1651739350000|2022-05-05 08:29:10|337.8|337.7|338|337.9|338|337.9|337.8|337.7|26023
1651739360000|2022-05-05 08:29:20|337.9|337.8|337.8|337.7|338|337.8|337.8|337.7|3004
1651739400000|2022-05-05 08:30:00||337.6||337.7||337.7||337.6|6068
1651739420000|2022-05-05 08:30:20|337.7|337.6|337.8|337.6|337.8|337.7|337.7|337.6|8235
1651739430000|2022-05-05 08:30:30||337.7||337.7||337.7||337.7|372
1651739470000|2022-05-05 08:31:10|337.9|337.8|338|337.9|338|337.9|337.9|337.8|17881
1651739520000|2022-05-05 08:32:00|338.1||338.1||338.1||338||5781
1651739550000|2022-05-05 08:32:30||338||338||338||338|0
1651739580000|2022-05-05 08:33:00|338|337.9|338|337.9|338|337.9|338|337.9|5174
1651739590000|2022-05-05 08:33:10|337.9|337.8|337.9|337.7|337.9|337.8|337.8|337.7|1649
1651739600000|2022-05-05 08:33:20|337.8||337.8||337.8||337.8||0
1651739610000|2022-05-05 08:33:30||337.6||337.7||337.7||337.6|0
1651739650000|2022-05-05 08:34:10||337.6||337.7||337.7||337.6|5479
1651739680000|2022-05-05 08:34:40||337.6||337.7||337.7||337.6|2296
1651739690000|2022-05-05 08:34:50||337.6||337.7||337.7||337.6|4263
1651739730000|2022-05-05 08:35:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|798
1651739800000|2022-05-05 08:36:40|337.8|337.7|337.9|337.8|337.9|337.8|337.8|337.7|1273
1651739810000|2022-05-05 08:36:50|337.8|337.7|337.9|337.7|337.9|337.8|337.8|337.7|2066
1651739820000|2022-05-05 08:37:00|337.8|337.8|337.9|337.8|337.9|337.8|337.8|337.8|2000
1651739850000|2022-05-05 08:37:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|3308
1651739860000|2022-05-05 08:37:40|||||||||206
1651739880000|2022-05-05 08:38:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|518
1651739960000|2022-05-05 08:39:20|337.8|337.7|337.8|337.7|337.9|337.8|337.8|337.7|5697
1651739980000|2022-05-05 08:39:40|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|2352
1651740000000|2022-05-05 08:40:00|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|3252
1651740010000|2022-05-05 08:40:10|337.8|337.8|337.8|337.7|337.9|337.8|337.8|337.7|14444
1651740020000|2022-05-05 08:40:20|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|4673
1651740030000|2022-05-05 08:40:30|337.8||337.8||337.8||337.7||0
1651740100000|2022-05-05 08:41:40||337.7||337.7||337.7||337.7|0
1651740120000|2022-05-05 08:42:00|337.9|337.8|338|337.8|338|337.8|337.9|337.8|9174
1651740130000|2022-05-05 08:42:10||337.9||337.9||337.9||337.9|0
1651740160000|2022-05-05 08:42:40|||||||||2190
1651740180000|2022-05-05 08:43:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|4252
1651740190000|2022-05-05 08:43:10|338||338||338||338||4700
1651740210000|2022-05-05 08:43:30|||||||||189
1651740230000|2022-05-05 08:43:50|337.9||337.9||337.9||337.9||0
1651740260000|2022-05-05 08:44:20|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|13952
1651740270000|2022-05-05 08:44:30|337.7||337.7||337.7||337.7||0
1651740280000|2022-05-05 08:44:40|337.8||337.8||337.8||337.8||2429
1651740300000|2022-05-05 08:45:00|||||||||361
1651740310000|2022-05-05 08:45:10|337.7||337.7||337.7||337.7||0
1651740380000|2022-05-05 08:46:20|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.6|4690
1651740390000|2022-05-05 08:46:30|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|2542
1651740430000|2022-05-05 08:47:10||337.7||337.7||337.7||337.7|0
1651740440000|2022-05-05 08:47:20|337.9|337.8|338|337.9|338|337.9|337.9|337.8|3010
1651740480000|2022-05-05 08:48:00|337.9|337.8|338|337.8|338|337.9|337.9|337.8|5622
1651740490000|2022-05-05 08:48:10|337.9|337.7|338|337.8|338|337.9|337.9|337.7|39852
1651740510000|2022-05-05 08:48:30|337.9|337.7|337.7|337.5|337.9|337.7|337.7|337.5|1438
1651740530000|2022-05-05 08:48:50|337.6|337.4|337.6|337.5|337.6|337.5|337.6|337.4|5781
1651740540000|2022-05-05 08:49:00|||||||||2290
1651740600000|2022-05-05 08:50:00|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.4|7262
1651740690000|2022-05-05 08:51:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|8975
1651740800000|2022-05-05 08:53:20|337.6|337.5|337.7|337.6|337.8|337.7|337.6|337.5|16428
1651740810000|2022-05-05 08:53:30|337.6|337.5|337.6|337.5|337.7|337.5|337.6|337.5|1968
1651740870000|2022-05-05 08:54:30|||||||||2118
1651740890000|2022-05-05 08:54:50||337.4||337.5||337.5||337.4|7753
1651740900000|2022-05-05 08:55:00||337.4||337.5||337.5||337.4|6080
1651740910000|2022-05-05 08:55:10|||||||||1362
1651741010000|2022-05-05 08:56:50|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.4|41951
1651741020000|2022-05-05 08:57:00||337.4||337.5||337.5||337.4|21034
1651741030000|2022-05-05 08:57:10|337.5|337.4|337.6|337.4|337.6|337.5|337.5|337.4|36906
1651741050000|2022-05-05 08:57:30|337.5|337.3|337|336.9|337.5|337.4|337|336.9|35563
1651741060000|2022-05-05 08:57:40|336.9|336.8|336.7|336.5|336.9|336.8|336.7|336.5|19377
1651741120000|2022-05-05 08:58:40|336.6||336.6||336.6||336.6||0
1651741130000|2022-05-05 08:58:50|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|10779
1651741140000|2022-05-05 08:59:00|336.4|336.3|336.3|336.1|336.4|336.3|336.1|336|18191
1651741150000|2022-05-05 08:59:10|336.2|336.2|336.3|336.2|336.3|336.2|336.2|336.1|1282
1651741160000|2022-05-05 08:59:20||336.1||336.2||336.2||336.1|2000
1651741170000|2022-05-05 08:59:30|336.2|336.1|336.3|336.2|336.3|336.2|336.2|336.1|17357
1651741230000|2022-05-05 09:00:30|336.2|336.1|336.2|336|336.2|336.1|336.2|336|494
1651741290000|2022-05-05 09:01:30|336.3|336.1|336.2|336.1|336.3|336.1|336.2|336.1|21412
1651741300000|2022-05-05 09:01:40|336.1|335.9|335.8|335.6|336.1|335.9|335.8|335.6|44214
1651741310000|2022-05-05 09:01:50|335.7||335.8||335.8||335.7||2003
1651741320000|2022-05-05 09:02:00|335.7|335.7|335.8|335.6|335.8|335.7|335.7|335.6|20420
1651741340000|2022-05-05 09:02:20||335.7||335.7||335.7||335.7|0
1651741360000|2022-05-05 09:02:40|335.9|335.8|336.1|335.9|336.1|335.9|335.8|335.8|13490
1651741370000|2022-05-05 09:02:50|336.2|336|335.8|335.7|336.2|336|335.8|335.7|115247
1651741380000|2022-05-05 09:03:00|335.7|335.6|335.8|335.6|335.8|335.7|335.7|335.5|45692
1651741390000|2022-05-05 09:03:10|335.7|335.5|335.6|335.5|335.7|335.5|335.6|335.5|3737
1651741400000|2022-05-05 09:03:20||335.4||335.5||335.5||335.4|4784
1651741420000|2022-05-05 09:03:40|335.5|335.4|335.6|335.4|335.6|335.5|335.5|335.4|3249
1651741440000|2022-05-05 09:04:00|335.7|335.5|335.7|335.6|335.8|335.6|335.7|335.5|13834
1651741460000|2022-05-05 09:04:20|335.8|335.7|335.9|335.8|336|335.8|335.8|335.7|3368
1651741470000|2022-05-05 09:04:30|336|335.9|336.2|336|336.2|336|336|335.9|9747
1651741480000|2022-05-05 09:04:40|336.1|335.9|336.1|335.9|336.2|336|336.1|335.9|9073
1651741490000|2022-05-05 09:04:50|336.2|336|336.2|336|336.3|336.2|336.1|335.9|10882
1651741500000|2022-05-05 09:05:00||336.1||336.1||336.1||336.1|0
1651741530000|2022-05-05 09:05:30|336.3||336.2||336.3||336.2||2441
1651741550000|2022-05-05 09:05:50|336.1|336|336|335.8|336.1|336|336|335.8|3547
1651741560000|2022-05-05 09:06:00|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|0
1651741630000|2022-05-05 09:07:10|335.8|335.6|335.7|335.6|335.8|335.6|335.7|335.6|2493
1651741650000|2022-05-05 09:07:30|335.6|335.5|335.6|335.4|335.6|335.5|335.6|335.4|52241
1651741660000|2022-05-05 09:07:40||335.5||335.5||335.5||335.5|0
1651741680000|2022-05-05 09:08:00||335.4||335.4||335.4||335.4|0
1651741690000|2022-05-05 09:08:10||335.5||335.4||335.5||335.4|521
1651741700000|2022-05-05 09:08:20|335.5||335.5||335.5||335.5||0
1651741720000|2022-05-05 09:08:40|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.5|2549
1651741730000|2022-05-05 09:08:50|335.8|335.6|336|335.9|336|335.9|335.8|335.6|5109
1651741740000|2022-05-05 09:09:00|336.1|335.8|335.9|335.7|336.1|335.8|335.9|335.7|13836
1651741760000|2022-05-05 09:09:20|||||||||1800
1651741780000|2022-05-05 09:09:40|336|335.8|336|335.9|336.1|335.9|336|335.8|3794
1651741800000|2022-05-05 09:10:00|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|520
1651741820000|2022-05-05 09:10:20|336|335.9|336|335.8|336|335.9|336|335.8|3824
1651741830000|2022-05-05 09:10:30||335.9||335.9||335.9||335.9|0
1651741870000|2022-05-05 09:11:10|336.1||336.1||336.1||336||8307
1651741880000|2022-05-05 09:11:20|336|335.8|336|335.8|336|335.8|336|335.8|13667
1651741920000|2022-05-05 09:12:00|335.9|335.9|336|335.9|336|335.9|335.9|335.9|5278
1651741950000|2022-05-05 09:12:30|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|510
1651741960000|2022-05-05 09:12:40|336.1|335.9|336.2|336|336.2|336.1|336|335.9|17381
1651741970000|2022-05-05 09:12:50||336.1||336.1||336.1||336.1|0
1651742000000|2022-05-05 09:13:20|336.3|336.2|336.2|336|336.3|336.2|336.2|336|6220
1651742010000|2022-05-05 09:13:30|336.3|336.1|336.3|336.2|336.3|336.2|336.3|336.1|2000
1651742030000|2022-05-05 09:13:50|336.2|336.1|336.3|336.1|336.3|336.2|336.2|336.1|12063
1651742040000|2022-05-05 09:14:00||336.2||336.2||336.2||336.2|0
1651742050000|2022-05-05 09:14:10|336.4|336.3|336.5|336.3|336.5|336.4|336.4|336.2|5854
1651742060000|2022-05-05 09:14:20|336.6|336.4|336.7|336.5|336.7|336.6|336.6|336.4|16600
1651742080000|2022-05-05 09:14:40||336.6||336.6||336.6||336.6|0
1651742090000|2022-05-05 09:14:50|336.8|336.7|336.8|336.7|336.9|336.7|336.8|336.7|482
1651742110000|2022-05-05 09:15:10|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|2000
1651742120000|2022-05-05 09:15:20||336.8||336.7||336.8||336.7|516
1651742150000|2022-05-05 09:15:50||336.8||336.8||336.8||336.8|0
1651742160000|2022-05-05 09:16:00|337|336.9|337.1|336.9|337.1|336.9|337|336.9|3883
1651742180000|2022-05-05 09:16:20|337.2|337|337.2|337.1|337.2|337.1|337.2|337|2388
1651742190000|2022-05-05 09:16:30||337||337||337||337|0
1651742220000|2022-05-05 09:17:00||337.1||337.1||337.1||337.1|0
1651742250000|2022-05-05 09:17:30|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|4252
1651742290000|2022-05-05 09:18:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|947
1651742310000|2022-05-05 09:18:30|337.3||337.2||337.3||337.2||6598
1651742320000|2022-05-05 09:18:40||337||337||337||337|509
1651742330000|2022-05-05 09:18:50||337.1||337.1||337.1||337.1|0
1651742350000|2022-05-05 09:19:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|2771
1651742380000|2022-05-05 09:19:40|337.4||337.3||337.4||337.3||2489
1651742420000|2022-05-05 09:20:20|337.4|337.1|337.3|337.1|337.4|337.1|337.3|337.1|13208
1651742440000|2022-05-05 09:20:40||337.2||337.1||337.2||337.1|1126
1651742450000|2022-05-05 09:20:50|337.2||337.2||337.2||337.2||0
1651742470000|2022-05-05 09:21:10|337.1|337|337.2|337|337.2|337|337.1|337|2527
1651742490000|2022-05-05 09:21:30||337.1||337||337.1||337|3066
1651742520000|2022-05-05 09:22:00|337.1||337.1||337.2||337.1||2499
1651742530000|2022-05-05 09:22:10|337.2||337.1||337.2||337.1||0
1651742590000|2022-05-05 09:23:10|337.2|336.9|337.3|337.1|337.3|337.1|337.2|336.9|16209
1651742600000|2022-05-05 09:23:20|337.2|337.2|337.3|337.1|337.3|337.2|337.2|337.1|5653
1651742610000|2022-05-05 09:23:30|337.2|337|337.3|337.1|337.3|337.2|337.2|337|8276
1651742620000|2022-05-05 09:23:40|337.2|337|337.2|337.1|337.2|337.1|337.2|337|10192
1651742630000|2022-05-05 09:23:50|||||||||482
1651742640000|2022-05-05 09:24:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.1|1777
1651742700000|2022-05-05 09:25:00|337.4|337.3|337.4|337.3|337.4|337.3|337.3|337.2|3973
1651742710000|2022-05-05 09:25:10||337.2||337.2||337.2||337.2|0
1651742720000|2022-05-05 09:25:20||337.3||337.2||337.3||337.2|0
1651742730000|2022-05-05 09:25:30||337.3||337.3||337.3||337.3|0
1651742770000|2022-05-05 09:26:10|337.5|337.4|337.6|337.4|337.6|337.4|337.4|337.4|11925
1651742800000|2022-05-05 09:26:40||337.5||337.5||337.5||337.5|0
1651742810000|2022-05-05 09:26:50|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|2974
1651742850000|2022-05-05 09:27:30||337.5||337.5||337.5||337.5|487
1651742870000|2022-05-05 09:27:50|337.6||337.6||337.6||337.6||0
1651742880000|2022-05-05 09:28:00|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|10004
1651742890000|2022-05-05 09:28:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|7064
1651742900000|2022-05-05 09:28:20||337.2||337.2||337.2||337.2|0
1651742920000|2022-05-05 09:28:40|337.3|337.1|337.4|337.3|337.4|337.3|337.2|337.1|20524
1651742940000|2022-05-05 09:29:00||337.2||337.2||337.2||337.2|0
1651742960000|2022-05-05 09:29:20|337.3|337.1|337.3|337.2|337.3|337.2|337.3|337.1|22500
1651742980000|2022-05-05 09:29:40||337.1||337.1||337.1||337.1|11460
1651743080000|2022-05-05 09:31:20||337.2||337.2||337.2||337.1|0
1651743090000|2022-05-05 09:31:30|337.4||337.3||337.4||337.3||629
1651743150000|2022-05-05 09:32:30|||||||||77
1651743170000|2022-05-05 09:32:50|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|6783
1651743180000|2022-05-05 09:33:00||337.1||337.1||337.2||337.1|0
1651743190000|2022-05-05 09:33:10|337.2||337.3||337.3||337.2||0
1651743210000|2022-05-05 09:33:30|337.2||337.2||337.2||337.2||0
1651743270000|2022-05-05 09:34:30|337.3|337|337.3|337.2|337.3|337.2|337.3|337|25711
1651743280000|2022-05-05 09:34:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1008
1651743300000|2022-05-05 09:35:00|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|3046
1651743410000|2022-05-05 09:36:50|337.3||337.3||337.3||337.3||0
1651743450000|2022-05-05 09:37:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|0
1651743590000|2022-05-05 09:39:50|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|8780
1651743600000|2022-05-05 09:40:00||337.2||337.2||337.2||337.2|0
1651743610000|2022-05-05 09:40:10|337.3||337.4||337.4||337.3||2000
1651743720000|2022-05-05 09:42:00||337.3||337.2||337.3||337.2|0
1651743740000|2022-05-05 09:42:20|337.3||337.3||337.4||337.3||0
1651743750000|2022-05-05 09:42:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|3144
1651743780000|2022-05-05 09:43:00|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|9907
1651743800000|2022-05-05 09:43:20|337.4||337.4||337.4||337.3||2494
1651743850000|2022-05-05 09:44:10||337.3||337.3||337.3||337.3|0
1651743860000|2022-05-05 09:44:20||337.2||337.3||337.3||337.2|861
1651743880000|2022-05-05 09:44:40||337.2||337.2||337.2||337.2|2406
1651743930000|2022-05-05 09:45:30||337.3||337.3||337.3||337.3|0
1651743990000|2022-05-05 09:46:30|337.6|337.4|337.6|337.5|337.7|337.6|337.5|337.3|98794
1651744000000|2022-05-05 09:46:40|337.7|337.6|337.7|337.6|337.8|337.6|337.7|337.6|5495
1651744080000|2022-05-05 09:48:00|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|4144
1651744160000|2022-05-05 09:49:20|337.9|337.8|337.8|337.6|337.9|337.8|337.8|337.6|26130
1651744180000|2022-05-05 09:49:40|337.7||337.7||337.7||337.7||0
1651744240000|2022-05-05 09:50:40||337.5||337.5||337.5||337.5|257
1651744250000|2022-05-05 09:50:50|337.8|337.6|337.8|337.7|337.8|337.7|337.8|337.6|8928
1651744260000|2022-05-05 09:51:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|1397
1651744450000|2022-05-05 09:54:10|338|337.9|338.1|337.9|338.2|338|338|337.9|58260
1651744460000|2022-05-05 09:54:20|338||338||338||338||2000
1651744480000|2022-05-05 09:54:40|337.9|337.8|338|337.8|338|337.8|337.9|337.8|2840
1651744500000|2022-05-05 09:55:00||337.9||337.9||337.9||337.9|0
1651744510000|2022-05-05 09:55:10|337.9|337.8|338|337.8|338|337.8|337.9|337.8|4181
1651744580000|2022-05-05 09:56:20||337.9||337.9||337.9||337.9|0
1651744590000|2022-05-05 09:56:30|338.1|338|338.1|338|338.1|338|338.1|337.9|7599
1651744600000|2022-05-05 09:56:40|338.2||338.1||338.2||338.1||5914
1651744610000|2022-05-05 09:56:50|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338|14634
1651744640000|2022-05-05 09:57:20||338.2||338.2||338.2||338.2|0
1651744650000|2022-05-05 09:57:30|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|6353
1651744660000|2022-05-05 09:57:40|338.5|338.2|338.3|338.2|338.5|338.2|338.3|338.2|1486
1651744680000|2022-05-05 09:58:00|338.4||338.4||338.4||338.4||3115
1651744720000|2022-05-05 09:58:40|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|7258
1651744730000|2022-05-05 09:58:50||338.2||338.3||338.3||338.2|8215
1651744750000|2022-05-05 09:59:10||338.2||338.2||338.3||338.2|3444
1651744760000|2022-05-05 09:59:20||338.3||338.3||338.3||338.3|0
1651744790000|2022-05-05 09:59:50||338.2||338.3||338.3||338.2|0
1651744810000|2022-05-05 10:00:10|||||||||2453
1651744820000|2022-05-05 10:00:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|188
1651744840000|2022-05-05 10:00:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|4788
1651744870000|2022-05-05 10:01:10|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|4026
1651744900000|2022-05-05 10:01:40|338.5|338.3|338.5|338.3|338.5|338.3|338.4|338.3|5588
1651744910000|2022-05-05 10:01:50|338.4||338.4||338.5||338.4||0
1651744950000|2022-05-05 10:02:30|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|483
1651744960000|2022-05-05 10:02:40||338.3||338.3||338.3||338.3|0
1651744970000|2022-05-05 10:02:50|338.3|338.2|338.4|338.2|338.4|338.2|338.2|338.1|11940
1651745020000|2022-05-05 10:03:40|338.5|338.3|338.5|338.3|338.5|338.3|338.4|338.3|8455
1651745030000|2022-05-05 10:03:50|338.4||338.5||338.5||338.4||0
1651745040000|2022-05-05 10:04:00|338.4|338.2|338.4|338.2|338.4|338.2|338.3|338.2|527
1651745080000|2022-05-05 10:04:40|338.3||338.4||338.4||338.3||8208
1651745120000|2022-05-05 10:05:20||338.3||338.3||338.3||338.3|0
1651745140000|2022-05-05 10:05:40|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|4463
1651745230000|2022-05-05 10:07:10||338.3||338.3||338.3||338.3|0
1651745240000|2022-05-05 10:07:20|338.5|338.4|338.5|338.3|338.6|338.4|338.4|338.2|29188
1651745250000|2022-05-05 10:07:30|338.6|338.4|338.5|338.4|338.6|338.4|338.5|338.4|0
1651745270000|2022-05-05 10:07:50|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|16274
1651745280000|2022-05-05 10:08:00|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|5756
1651745290000|2022-05-05 10:08:10|338.5||338.5||338.5||338.5||0
1651745310000|2022-05-05 10:08:30|338.6||338.6||338.6||338.6||5263
1651745360000|2022-05-05 10:09:20|338.5|338.5|338.6|338.5|338.6|338.5|338.5|338.4|26333
1651745370000|2022-05-05 10:09:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|78
1651745380000|2022-05-05 10:09:40|338.8|338.7|338.9|338.7|338.9|338.8|338.8|338.7|15526
1651745390000|2022-05-05 10:09:50|338.8||338.9||338.9||338.8||0
1651745400000|2022-05-05 10:10:00|339|338.8|339|338.9|339|338.9|338.9|338.8|61047
1651745410000|2022-05-05 10:10:10|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|1500
1651745420000|2022-05-05 10:10:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|825
1651745440000|2022-05-05 10:10:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.7|5230
1651745450000|2022-05-05 10:10:50|338.8|338.7|338.8|338.7|338.8|338.8|338.8|338.7|7004
1651745480000|2022-05-05 10:11:20|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|10193
1651745490000|2022-05-05 10:11:30||338.6||338.6||338.6||338.6|0
1651745500000|2022-05-05 10:11:40||338.5||338.5||338.5||338.5|0
1651745510000|2022-05-05 10:11:50||338.6||338.6||338.6||338.6|0
1651745530000|2022-05-05 10:12:10|338.6|338.5|338.6|338.5|338.7|338.6|338.6|338.5|2434
1651745550000|2022-05-05 10:12:30|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|3068
1651745560000|2022-05-05 10:12:40|338.7||338.7||338.7||338.7||3988
1651745570000|2022-05-05 10:12:50|338.8|338.6|338.9|338.7|338.9|338.7|338.8|338.6|634
1651745590000|2022-05-05 10:13:10|339.1|338.8|339|338.9|339.1|339|338.9|338.8|104319
1651745600000|2022-05-05 10:13:20|339.1|339|339.1|339|339.1|339|339.1|339|4934
1651745630000|2022-05-05 10:13:50|339.2|339.1|339.4|339.2|339.4|339.2|339.2|339.1|23865
1651745640000|2022-05-05 10:14:00|339.3|339.1|339.1|339|339.3|339.2|339|338.9|7743
1651745650000|2022-05-05 10:14:10|339|338.9|339|338.9|339|338.9|339|338.9|2813
1651745660000|2022-05-05 10:14:20|339.1|339|339.1|338.9|339.2|339|339.1|338.9|26980
1651745670000|2022-05-05 10:14:30|339|339|339.2|339|339.2|339|339|338.9|26495
1651745690000|2022-05-05 10:14:50|339.1||339.2||339.2||339.1||3322
1651745700000|2022-05-05 10:15:00|339.1||339.1||339.1||339.1||0
1651745710000|2022-05-05 10:15:10||338.9||338.9||339||338.9|7196
1651745730000|2022-05-05 10:15:30|339||339||339||339||4146
1651745750000|2022-05-05 10:15:50|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|4194
1651745790000|2022-05-05 10:16:30|339|338.9|338.9|338.8|339|338.9|338.9|338.8|5571
1651745850000|2022-05-05 10:17:30|338.8|338.7|339|338.8|339|338.9|338.8|338.7|23659
1651745860000|2022-05-05 10:17:40|339.1|338.9|339.1|339|339.1|339|339.1|338.9|7225
1651745880000|2022-05-05 10:18:00|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|30168
1651745890000|2022-05-05 10:18:10|339.2||339.2||339.2||339.2||0
1651745910000|2022-05-05 10:18:30||339||339||339||339|174
1651745940000|2022-05-05 10:19:00||339.1||339.1||339.1||339.1|0
1651745950000|2022-05-05 10:19:10|339.3|339.2|339.5|339.3|339.5|339.3|339.3|339.2|14511
1651745960000|2022-05-05 10:19:20|339.4|339.4|339.6|339.5|339.7|339.5|339.4|339.4|8583
1651745980000|2022-05-05 10:19:40|339.7|339.6|339.7|339.6|339.7|339.6|339.6|339.5|8414
1651745990000|2022-05-05 10:19:50||339.5||339.6||339.6||339.5|4006
1651746000000|2022-05-05 10:20:00|339.6|339.5|339.7|339.5|339.7|339.6|339.6|339.5|8070
1651746020000|2022-05-05 10:20:20|339.6||339.6||339.6||339.6||2736
1651746030000|2022-05-05 10:20:30|||||||||1162
1651746130000|2022-05-05 10:22:10|339.7||339.7||339.7||339.7||3440
1651746140000|2022-05-05 10:22:20|339.6|339.4|339.5|339.4|339.6|339.4|339.5|339.4|3987
1651746180000|2022-05-05 10:23:00|339.4|339.3|339.5|339.4|339.6|339.4|339.4|339.3|26863
1651746250000|2022-05-05 10:24:10|339.6|339.5|339.6|339.5|339.7|339.5|339.6|339.5|3853
1651746310000|2022-05-05 10:25:10|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|1062
1651746320000|2022-05-05 10:25:20|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|15465
1651746330000|2022-05-05 10:25:30|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|4016
1651746360000|2022-05-05 10:26:00|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|4605
1651746370000|2022-05-05 10:26:10|339.7|339.6|339.7|339.6|339.8|339.6|339.7|339.6|11924
1651746380000|2022-05-05 10:26:20|339.6|339.5|339.7|339.6|339.7|339.6|339.6|339.4|23926
1651746400000|2022-05-05 10:26:40|339.8||339.7||339.8||339.7||8273
1651746420000|2022-05-05 10:27:00|339.8||339.7||339.8||339.7||1125
1651746430000|2022-05-05 10:27:10|339.8||339.7||339.8||339.7||639
1651746490000|2022-05-05 10:28:10|339.6|339.5|339.6|339.5|339.7|339.5|339.6|339.5|7310
1651746540000|2022-05-05 10:29:00|339.7|339.6|339.8|339.6|339.8|339.7|339.7|339.6|8853
1651746550000|2022-05-05 10:29:10|339.7|339.7|339.8|339.7|339.8|339.7|339.7|339.7|2000
1651746580000|2022-05-05 10:29:40|339.7|339.6|339.7|339.6|339.8|339.6|339.7|339.6|3361
1651746610000|2022-05-05 10:30:10|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|2565
1651746620000|2022-05-05 10:30:20|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|504
1651746660000|2022-05-05 10:31:00||339.6||339.6||339.6||339.6|0
1651746680000|2022-05-05 10:31:20|339.8|339.7|339.8|339.7|339.9|339.8|339.8|339.7|5772
1651746730000|2022-05-05 10:32:10||339.6||339.7||339.7||339.6|11924
1651746740000|2022-05-05 10:32:20|||||||||829
1651746750000|2022-05-05 10:32:30|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.6|2177
1651746790000|2022-05-05 10:33:10|||||||||2157
1651746870000|2022-05-05 10:34:30|||||||||100
1651746880000|2022-05-05 10:34:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.7|18961
1651746930000|2022-05-05 10:35:30|||||||||2113
1651746950000|2022-05-05 10:35:50|||||||||1878
1651747000000|2022-05-05 10:36:40|||||||||2683
1651747010000|2022-05-05 10:36:50|340|339.9|340|339.9|340|339.9|340|339.9|12463
1651747070000|2022-05-05 10:37:50|||||||||6020
1651747090000|2022-05-05 10:38:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|4946
1651747190000|2022-05-05 10:39:50|||||||||2182
1651747200000|2022-05-05 10:40:00|||||||||259
1651747210000|2022-05-05 10:40:10|340|339.9|340|339.9|340|339.9|340|339.9|6515
1651747220000|2022-05-05 10:40:20|340.1|340|339.9|339.8|340.2|340.1|339.9|339.8|81578
1651747280000|2022-05-05 10:41:20|340|339.9|340|339.9|340|339.9|340|339.9|2798
1651747310000|2022-05-05 10:41:50|339.9|339.8|339.9|339.8|340|339.8|339.9|339.8|6562
1651747320000|2022-05-05 10:42:00|340|339.9|340|339.9|340|339.9|339.9|339.8|3108
1651747330000|2022-05-05 10:42:10|340.1|340|340.1|340|340.1|340|340|339.9|24055
1651747340000|2022-05-05 10:42:20|340|339.9|340|339.9|340.1|339.9|340|339.9|2571
1651747370000|2022-05-05 10:42:50|339.9|339.8|340|339.9|340|339.9|339.9|339.8|10031
1651747390000|2022-05-05 10:43:10|||||||||4309
1651747420000|2022-05-05 10:43:40|340.1|340|340.1|339.9|340.1|340|340|339.9|7900
1651747440000|2022-05-05 10:44:00|340||340||340||340||0
1651747490000|2022-05-05 10:44:50|||||||||1125
1651747510000|2022-05-05 10:45:10|340.1||340.1||340.1||340||2142
1651747520000|2022-05-05 10:45:20|340||340||340||340||900
1651747570000|2022-05-05 10:46:10|340.1||340.1||340.1||340||2055
1651747590000|2022-05-05 10:46:30|340||340||340.1||340||0
1651747620000|2022-05-05 10:47:00|340.1||340.1||340.1||340.1||2102
1651747630000|2022-05-05 10:47:10||340||340||340||340|2061
1651747650000|2022-05-05 10:47:30|||||||||1296
1651747660000|2022-05-05 10:47:40|340.2||340.2||340.2||340.1||7426
1651747670000|2022-05-05 10:47:50|340.3|340.1|340.3|340.2|340.3|340.2|340.3|340.1|6663
1651747690000|2022-05-05 10:48:10|340.4||340.4||340.4||340.4||5007
1651747710000|2022-05-05 10:48:30|340.3||340.3||340.3||340.3||0
1651747760000|2022-05-05 10:49:20|||||||||2043
1651747820000|2022-05-05 10:50:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|511
1651747880000|2022-05-05 10:51:20|340.5||340.4||340.5||340.4||2425
1651747890000|2022-05-05 10:51:30|340.5|340.4|340.5|340.3|340.5|340.4|340.5|340.3|11333
1651747920000|2022-05-05 10:52:00|340.4|340.4|340.5|340.4|340.5|340.4|340.4|340.4|5620
1651747940000|2022-05-05 10:52:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|9854
1651747960000|2022-05-05 10:52:40|340.3|340.2|340.3|340.2|340.4|340.2|340.3|340.2|8516
1651747970000|2022-05-05 10:52:50|340.2|340.1|340.1|340|340.2|340.1|340.1|340|2949
1651748000000|2022-05-05 10:53:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340|3005
1651748070000|2022-05-05 10:54:30|340.3|340.2|340.3|340.1|340.3|340.2|340.2|340.1|24965
1651748090000|2022-05-05 10:54:50|340.2|340|340.2|340|340.2|340|340.2|340|3316
1651748120000|2022-05-05 10:55:20||340.1||340.1||340.1||340.1|0
1651748150000|2022-05-05 10:55:50|340.1|340|340.1|340|340.1|340|340.1|340|2882
1651748260000|2022-05-05 10:57:40|340|339.9|340|339.9|340|339.9|340|339.8|77743
1651748270000|2022-05-05 10:57:50|340.1|340|340.1|340|340.1|340|340.1|340|122846
1651748290000|2022-05-05 10:58:10||339.9||339.9||339.9||339.9|1337
1651748300000|2022-05-05 10:58:20||340||340||340||340|0
1651748340000|2022-05-05 10:59:00|340.2|340.1|340.3|340.2|340.3|340.2|340.2|340.1|13236
1651748380000|2022-05-05 10:59:40|340.4|340.3|340.6|340.5|340.7|340.5|340.4|340.3|10172
1651748390000|2022-05-05 10:59:50|340.5|340.4|340.4|340.3|340.5|340.4|340.4|340.3|5507
1651748400000|2022-05-05 11:00:00|340.5|340.4|340.4|340.2|340.6|340.4|340.4|340.2|20375
1651748480000|2022-05-05 11:01:20|340.5|340.3|340.5|340.4|340.5|340.4|340.4|340.3|4745
1651748500000|2022-05-05 11:01:40|340.4|340.3|340.4|340.3|340.5|340.4|340.4|340.3|6140
1651748510000|2022-05-05 11:01:50|340.5||340.5||340.5||340.5||1056
1651748520000|2022-05-05 11:02:00|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|1771
1651748540000|2022-05-05 11:02:20||340.3||340.2||340.3||340.2|0
1651748550000|2022-05-05 11:02:30||340.3||340.3||340.3||340.3|0
1651748560000|2022-05-05 11:02:40||340.2||340.2||340.2||340.2|504
1651748580000|2022-05-05 11:03:00||340.3||340.3||340.3||340.3|7737
1651748620000|2022-05-05 11:03:40|340.5||340.5||340.5||340.4||8275
1651748640000|2022-05-05 11:04:00|340.4||340.5||340.5||340.4||2000
1651748650000|2022-05-05 11:04:10||340.4||340.4||340.4||340.4|0
1651748670000|2022-05-05 11:04:30|340.6||340.6||340.6||340.6||12036
1651748740000|2022-05-05 11:05:40|||||||||1072
1651748880000|2022-05-05 11:08:00|340.5|340.3|340.5|340.4|340.6|340.5|340.4|340.3|20830
1651748940000|2022-05-05 11:09:00||340.3||340.4||340.4||340.3|4507
1651748950000|2022-05-05 11:09:10|340.4|340.3|340.5|340.3|340.5|340.4|340.4|340.3|3283
1651748960000|2022-05-05 11:09:20||340.4||340.4||340.4||340.4|1825
1651749010000|2022-05-05 11:10:10|340.6|340.5|340.7|340.6|340.7|340.6|340.6|340.5|28476
1651749020000|2022-05-05 11:10:20|340.8||340.8||340.8||340.8||12546
1651749030000|2022-05-05 11:10:30|340.7|340.7|340.9|340.7|340.9|340.8|340.7|340.7|4437
1651749050000|2022-05-05 11:10:50|340.8|340.8|340.9|340.7|340.9|340.8|340.8|340.7|511
1651749080000|2022-05-05 11:11:20|341|340.8|340.9|340.8|341|340.8|340.8|340.7|6646
1651749170000|2022-05-05 11:12:50||340.7||340.7||340.7||340.7|1198
1651749200000|2022-05-05 11:13:20|340.8||340.8||340.8||340.8||1763
1651749210000|2022-05-05 11:13:30||340.6||340.6||340.6||340.6|8395
1651749240000|2022-05-05 11:14:00|340.7|340.7|340.9|340.8|340.9|340.8|340.7|340.7|3368
1651749300000|2022-05-05 11:15:00|340.8|340.7|340.8|340.6|340.8|340.7|340.8|340.6|3020
1651749320000|2022-05-05 11:15:20|340.7|340.5|340.3|340.2|340.7|340.5|340.3|340.2|18887
1651749340000|2022-05-05 11:15:40|340.4|340.3|340.4|340.3|340.5|340.3|340.4|340.3|112
1651749360000|2022-05-05 11:16:00|||||||||2470
1651749380000|2022-05-05 11:16:20|340.3|340.2|340.3|340.1|340.3|340.2|340.3|340.1|493
1651749400000|2022-05-05 11:16:40||340.2||340.1||340.2||340.1|0
1651749440000|2022-05-05 11:17:20|340.2||340.2||340.2||340.2||0
1651749460000|2022-05-05 11:17:40|340.1|340|340.3|340.2|340.3|340.2|340.1|340|4330
1651749500000|2022-05-05 11:18:20|||||||||571
1651749680000|2022-05-05 11:21:20|340.4||340.3||340.4||340.3||1710
1651749700000|2022-05-05 11:21:40|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|8527
1651749730000|2022-05-05 11:22:10|340.2|340.1|340.4|340.3|340.4|340.3|340.2|340.1|15547
1651749760000|2022-05-05 11:22:40||340.2||340.2||340.3||340.2|1074
1651749770000|2022-05-05 11:22:50|340.3|340.3|340.4|340.2|340.4|340.3|340.3|340.2|5618
1651749810000|2022-05-05 11:23:30|340.3||340.3||340.3||340.3||0
1651749850000|2022-05-05 11:24:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|677
1651749930000|2022-05-05 11:25:30|340.5||340.4||340.5||340.4||2833
1651749950000|2022-05-05 11:25:50|||||||||1000
1651750070000|2022-05-05 11:27:50|340.3|340.2|340.4|340.3|340.4|340.3|340.3|340.2|4092
1651750110000|2022-05-05 11:28:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|4279
1651750210000|2022-05-05 11:30:10|340.4|340.3|340.4|340.3|340.5|340.3|340.3|340.2|23828
1651750240000|2022-05-05 11:30:40|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|904
1651750310000|2022-05-05 11:31:50|340.6|340.5|340.6|340.4|340.6|340.5|340.6|340.4|10077
1651750320000|2022-05-05 11:32:00||340.5||340.5||340.5||340.5|0
1651750350000|2022-05-05 11:32:30|340.7||340.6||340.7||340.6||3318
1651750360000|2022-05-05 11:32:40|340.7|340.6|340.8|340.7|340.8|340.7|340.7|340.6|598
1651750380000|2022-05-05 11:33:00|||||||||2
1651750410000|2022-05-05 11:33:30|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.6|1514
1651750420000|2022-05-05 11:33:40|||||||||500
1651750430000|2022-05-05 11:33:50|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|3363
1651750440000|2022-05-05 11:34:00||340.4||340.4||340.4||340.4|1143
1651750450000|2022-05-05 11:34:10|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|2482
1651750460000|2022-05-05 11:34:20||340.6||340.6||340.6||340.6|0
1651750480000|2022-05-05 11:34:40|||||||||700
1651750490000|2022-05-05 11:34:50|340.8|340.7|340.9|340.7|340.9|340.7|340.8|340.7|3192
1651750510000|2022-05-05 11:35:10|340.8||340.9||340.9||340.8||0
1651750520000|2022-05-05 11:35:20|340.8||340.8||340.8||340.8||0
1651750540000|2022-05-05 11:35:40|340.7|340.6|340.7|340.6|340.8|340.6|340.7|340.6|5250
1651750550000|2022-05-05 11:35:50|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|2196
1651750580000|2022-05-05 11:36:20|340.7||340.7||340.7||340.7||0
1651750740000|2022-05-05 11:39:00|340.6|340.4|340.6|340.4|340.6|340.4|340.6|340.4|4897
1651750790000|2022-05-05 11:39:50|340.5||340.5||340.5||340.5||0
1651750800000|2022-05-05 11:40:00|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.5|1747
1651750830000|2022-05-05 11:40:30|||||||||500
1651750860000|2022-05-05 11:41:00||340.6||340.5||340.6||340.5|4681
1651750890000|2022-05-05 11:41:30|340.6|340.4|340.7|340.5|340.7|340.5|340.6|340.4|7608
1651750900000|2022-05-05 11:41:40||340.6||340.6||340.6||340.6|0
1651750960000|2022-05-05 11:42:40|340.8|340.7|340.7|340.6|340.8|340.7|340.7|340.6|21314
1651750970000|2022-05-05 11:42:50|340.8||340.7||340.8||340.7||0
1651750980000|2022-05-05 11:43:00|340.8||340.8||340.8||340.8||0
1651751030000|2022-05-05 11:43:50|340.9|340.7|340.8|340.7|340.9|340.7|340.8|340.7|2515
1651751040000|2022-05-05 11:44:00|340.9||340.8||340.9||340.8||3338
1651751050000|2022-05-05 11:44:10|340.7|340.6|340.8|340.6|340.8|340.6|340.7|340.6|5478
1651751120000|2022-05-05 11:45:20||340.7||340.7||340.7||340.7|0
1651751130000|2022-05-05 11:45:30|||||||||400
1651751140000|2022-05-05 11:45:40|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|10344
1651751150000|2022-05-05 11:45:50||340.7||340.7||340.7||340.7|515
1651751160000|2022-05-05 11:46:00|341|340.8|341|340.9|341.1|340.9|341|340.8|49921
1651751310000|2022-05-05 11:48:30|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|4991
1651751420000|2022-05-05 11:50:20|341||340.9||341||340.9||4477
1651751470000|2022-05-05 11:51:10|341|340.9|341|340.9|341|340.9|341|340.9|191
1651751480000|2022-05-05 11:51:20|340.9|340.8|341|340.9|341|340.9|340.9|340.7|27711
1651751490000|2022-05-05 11:51:30|341.1|340.8|341|340.9|341.1|340.9|341|340.8|26940
1651751520000|2022-05-05 11:52:00|||||||||100
1651751540000|2022-05-05 11:52:20|341.1||341||341.1||341||15511
1651751550000|2022-05-05 11:52:30|341.1||341||341.1||341||0
1651751620000|2022-05-05 11:53:40|341.1||341||341.1||341||505
1651751630000|2022-05-05 11:53:50|||||||||3175
1651751670000|2022-05-05 11:54:30|340.9|340.8|340.9|340.8|341|340.8|340.9|340.8|1837
1651751690000|2022-05-05 11:54:50|341|340.9|341|340.9|341|340.9|341|340.9|2822
1651751700000|2022-05-05 11:55:00||340.8||340.8||340.8||340.8|0
1651751710000|2022-05-05 11:55:10|340.9||340.9||340.9||340.9||0
1651751750000|2022-05-05 11:55:50|341|340.9|341|340.9|341|340.9|341|340.8|17735
1651751780000|2022-05-05 11:56:20||340.8||340.8||340.8||340.8|515
1651751840000|2022-05-05 11:57:20|340.9||340.9||340.9||340.9||0
1651751850000|2022-05-05 11:57:30|341||340.9||341||340.9||0
1651751890000|2022-05-05 11:58:10||340.7||340.8||340.8||340.7|7165
1651751930000|2022-05-05 11:58:50|341|340.9|341|340.9|341|340.9|341|340.9|1243
1651752000000|2022-05-05 12:00:00|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|4514
1651752060000|2022-05-05 12:01:00|340.8|340.7|340.8|340.7|340.9|340.8|340.8|340.7|9110
1651752240000|2022-05-05 12:04:00|340.9|340.8|340.8|340.7|340.9|340.8|340.8|340.7|21848
1651752310000|2022-05-05 12:05:10|340.9|340.8|340.9|340.8|340.9|340.8|340.8|340.7|6356
1651752390000|2022-05-05 12:06:30|341|340.9|341|340.9|341|340.9|341|340.9|4328
1651752450000|2022-05-05 12:07:30|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|5444
1651752470000|2022-05-05 12:07:50|||||||||50
1651752480000|2022-05-05 12:08:00|341|340.9|341|340.8|341|340.9|341|340.8|13999
1651752490000|2022-05-05 12:08:10|340.9||340.9||340.9||340.9||0
1651752540000|2022-05-05 12:09:00|341|340.9|341|340.8|341|340.9|340.9|340.8|11701
1651752550000|2022-05-05 12:09:10|340.9|340.9|341|340.8|341|340.9|340.9|340.8|4608
1651752580000|2022-05-05 12:09:40|340.9||340.9||340.9||340.9||0
1651752600000|2022-05-05 12:10:00|341||340.9||341||340.9||1743
1651752640000|2022-05-05 12:10:40|||||||||2257
1651752750000|2022-05-05 12:12:30|341|340.9|341|340.8|341|340.9|341|340.8|5553
1651752760000|2022-05-05 12:12:40|340.9||341||341||340.9||0
1651752840000|2022-05-05 12:14:00|341.1|340.9|341|340.9|341.1|340.9|341|340.9|14704
1651752860000|2022-05-05 12:14:20||340.8||340.8||340.8||340.8|513
1651752880000|2022-05-05 12:14:40|340.9||340.9||340.9||340.9||0
1651752900000|2022-05-05 12:15:00|341||341||341||340.9||2389
1651752910000|2022-05-05 12:15:10|340.9|340.9|341|340.9|341|340.9|340.9|340.9|10768
1651752920000|2022-05-05 12:15:20|341.1||341||341.1||341||2636
1651752940000|2022-05-05 12:15:40||340.8||340.8||340.8||340.8|1965
1651752970000|2022-05-05 12:16:10||340.9||340.9||340.9||340.9|0
1651753040000|2022-05-05 12:17:20|||||||||750
1651753120000|2022-05-05 12:18:40||340.8||340.9||340.9||340.8|5651
1651753130000|2022-05-05 12:18:50|340.9|340.8|340.9|340.8|341|340.8|340.9|340.8|2961
1651753160000|2022-05-05 12:19:20|341|340.9|341|340.9|341|340.9|341|340.9|4610
1651753170000|2022-05-05 12:19:30|340.9|340.8|341|340.8|341|340.8|340.9|340.8|2198
1651753210000|2022-05-05 12:20:10|||||||||1675
1651753390000|2022-05-05 12:23:10|340.9||340.9||340.9||340.9||0
1651753400000|2022-05-05 12:23:20|||||||||3166
1651753410000|2022-05-05 12:23:30|||||||||1468
1651753440000|2022-05-05 12:24:00||340.7||340.7||340.8||340.7|3720
1651753450000|2022-05-05 12:24:10|340.8||340.9||340.9||340.8||2000
1651753470000|2022-05-05 12:24:30|340.8||340.9||340.9||340.8||0
1651753490000|2022-05-05 12:24:50|340.8||340.8||340.8||340.8||0
1651753500000|2022-05-05 12:25:00|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|1414
1651753510000|2022-05-05 12:25:10|341||341||341||341||24
1651753560000|2022-05-05 12:26:00|341.1|340.9|341|340.9|341.1|340.9|341|340.9|13421
1651753590000|2022-05-05 12:26:30|||||||||2131
1651753640000|2022-05-05 12:27:20|340.9|340.8|341|340.8|341|340.8|340.9|340.7|7171
1651753650000|2022-05-05 12:27:30||340.9||340.9||340.9||340.9|0
1651753700000|2022-05-05 12:28:20|||||||||1132
1651753740000|2022-05-05 12:29:00|341.1|341|341.2|341|341.2|341|341.1|341|0
1651753750000|2022-05-05 12:29:10|341.1||341.1||341.1||341.1||0
1651753800000|2022-05-05 12:30:00|341|340.9|341.1|340.9|341.1|340.9|341|340.9|3433
1651753810000|2022-05-05 12:30:10|341||341||341||341||0
1651753820000|2022-05-05 12:30:20||340.8||340.8||340.8||340.8|0
1651753840000|2022-05-05 12:30:40|341.1|340.9|341|340.8|341.1|340.9|340.9|340.8|2013
1651753860000|2022-05-05 12:31:00|340.9||340.9||340.9||340.9||0
1651753870000|2022-05-05 12:31:10||340.7||340.7||340.7||340.7|510
1651753890000|2022-05-05 12:31:30|341|340.8|340.9|340.8|341|340.8|340.9|340.8|4546
1651753900000|2022-05-05 12:31:40|341|340.7|340.9|340.7|341|340.7|340.8|340.7|484
1651753930000|2022-05-05 12:32:10|340.8||340.8||340.8||340.8||0
1651754020000|2022-05-05 12:33:40|||||||||802
1651754040000|2022-05-05 12:34:00|340.7|340.6|340.9|340.8|340.9|340.8|340.7|340.6|31516
1651754050000|2022-05-05 12:34:10|341|340.9|341|340.8|341.1|340.9|341|340.8|33976
1651754100000|2022-05-05 12:35:00||340.9||340.9||340.9||340.9|0
1651754110000|2022-05-05 12:35:10|341.1|341|341.1|341|341.1|341|341.1|341|789
1651754140000|2022-05-05 12:35:40|341|340.9|341|340.8|341|340.9|341|340.8|2706
1651754200000|2022-05-05 12:36:40|340.9||340.9||340.9||340.9||0
1651754220000|2022-05-05 12:37:00|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|5105
1651754310000|2022-05-05 12:38:30|340.7|340.6|340.7|340.6|340.7|340.7|340.7|340.6|2026
1651754320000|2022-05-05 12:38:40|||||||||738
1651754420000|2022-05-05 12:40:20|||||||||2099
1651754480000|2022-05-05 12:41:20||340.5||340.6||340.6||340.5|7933
1651754490000|2022-05-05 12:41:30||340.5||340.5||340.5||340.5|0
1651754620000|2022-05-05 12:43:40|340.6||340.6||340.6||340.6||0
1651754640000|2022-05-05 12:44:00|||||||||500
1651754650000|2022-05-05 12:44:10|||||||||1760
1651754690000|2022-05-05 12:44:50|340.5|340.4|340.6|340.5|340.6|340.5|340.5|340.4|30176
1651754700000|2022-05-05 12:45:00|340.7|340.6|340.8|340.7|340.8|340.7|340.7|340.6|5305
1651754710000|2022-05-05 12:45:10|||||||||729
1651754770000|2022-05-05 12:46:10||340.6||340.6||340.7||340.6|9430
1651754880000|2022-05-05 12:48:00|||||||||4150
1651754910000|2022-05-05 12:48:30|340.9|340.7|340.8|340.7|340.9|340.7|340.8|340.7|13752
1651754920000|2022-05-05 12:48:40|||||||||2987
1651754940000|2022-05-05 12:49:00|340.9||340.8||340.9||340.8||5051
1651754960000|2022-05-05 12:49:20|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.6|3234
1651754970000|2022-05-05 12:49:30|340.6|340.5|340.5|340.4|340.6|340.5|340.5|340.4|9377
1651754990000|2022-05-05 12:49:50|340.4|340.3|340|339.9|340.4|340.3|340|339.9|22103
1651755000000|2022-05-05 12:50:00|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|3797
1651755020000|2022-05-05 12:50:20|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|7255
1651755040000|2022-05-05 12:50:40|339.5|339.4|339.4|339.3|339.5|339.4|339.4|339.3|4727
1651755080000|2022-05-05 12:51:20|339.3|339.2|339.2|339.1|339.4|339.3|339.2|339.1|6764
1651755090000|2022-05-05 12:51:30||339||339||339||339|0
1651755100000|2022-05-05 12:51:40|339.1||339.1||339.1||339.1||0
1651755110000|2022-05-05 12:51:50|||||||||1470
1651755160000|2022-05-05 12:52:40|||||||||65
1651755170000|2022-05-05 12:52:50|339|338.9|339.1|339|339.1|339|339|338.9|7082
1651755180000|2022-05-05 12:53:00|339.2|339.1|339.2|339.1|339.3|339.2|339.2|339.1|6709
1651755200000|2022-05-05 12:53:20|339.3|339.2|339.3|339.1|339.4|339.2|339.3|339.1|6081
1651755210000|2022-05-05 12:53:30|339.2|339.2|339.3|339.2|339.4|339.2|339.2|339.1|3476
1651755240000|2022-05-05 12:54:00|339.2|339.1|339.2|339|339.2|339.1|339.2|339|18350
1651755250000|2022-05-05 12:54:10||339.1||339.1||339.1||339.1|0
1651755260000|2022-05-05 12:54:20||339||339||339||339|0
1651755270000|2022-05-05 12:54:30|339.3|339.1|339.3|339.1|339.3|339.1|339.2|339.1|4974
1651755310000|2022-05-05 12:55:10||339.2||339.1||339.2||339.1|729
1651755350000|2022-05-05 12:55:50|339.2||339.2||339.2||339.2||0
1651755370000|2022-05-05 12:56:10||339||339||339||339|3421
1651755390000|2022-05-05 12:56:30||339.1||339.1||339.1||339.1|0
1651755410000|2022-05-05 12:56:50||339||339.1||339.1||339|8802
1651755430000|2022-05-05 12:57:10|339.3|339|339.2|339.1|339.3|339.1|339.2|339|3009
1651755450000|2022-05-05 12:57:30|339.3||339.3||339.3||339.3||5975
1651755480000|2022-05-05 12:58:00|339.2||339.2||339.2||339.2||0
1651755500000|2022-05-05 12:58:20|339.3||339.3||339.3||339.3||989
1651755510000|2022-05-05 12:58:30|339.4|339.2|339.3|339.1|339.4|339.2|339.3|339.1|8744
1651755530000|2022-05-05 12:58:50|339.2|339|339.2|339|339.2|339|339.2|339|3478
1651755570000|2022-05-05 12:59:30|339.1|338.9|339.1|339|339.1|339|339|338.9|12348
1651755580000|2022-05-05 12:59:40|339.2||339.1||339.2||339.1||944
1651755590000|2022-05-05 12:59:50|339.2||339.1||339.2||339.1||0
1651755600000|2022-05-05 13:00:00|339.2|339.1|339.2|339|339.2|339.1|339.2|339|2000
1651755610000|2022-05-05 13:00:10|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|2838
1651755630000|2022-05-05 13:00:30|339.2|339|339.2|339|339.2|339.1|339.2|339|2488
1651755640000|2022-05-05 13:00:40|339.1|338.9|339.1|339|339.1|339|339.1|338.9|0
1651755650000|2022-05-05 13:00:50|339.2||339.1||339.2||339.1||0
1651755720000|2022-05-05 13:02:00|339.2|339.1|339.1|339|339.2|339.1|339.1|339|6089
1651755740000|2022-05-05 13:02:20|339.2||339.1||339.2||339.1||2000
1651755780000|2022-05-05 13:03:00|339|338.9|339|338.8|339|338.9|338.9|338.8|19585
1651755790000|2022-05-05 13:03:10||338.9||338.9||338.9||338.9|0
1651755800000|2022-05-05 13:03:20||338.8||338.8||338.8||338.8|0
1651755840000|2022-05-05 13:04:00|338.9|338.7|338.9|338.7|338.9|338.8|338.8|338.7|27587
1651755850000|2022-05-05 13:04:10||338.8||338.7||338.8||338.7|308
1651755860000|2022-05-05 13:04:20|338.8|338.6|338.7|338.5|338.8|338.6|338.7|338.5|11419
1651755870000|2022-05-05 13:04:30|338.6|338.4|338.5|338.4|338.6|338.4|338.5|338.4|0
1651755880000|2022-05-05 13:04:40||338.3||338.4||338.4||338.3|0
1651755920000|2022-05-05 13:05:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|3338
1651755970000|2022-05-05 13:06:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|494
1651756000000|2022-05-05 13:06:40||338.1||338.1||338.1||338.1|452
1651756010000|2022-05-05 13:06:50||338.2||338.1||338.2||338.1|0
1651756060000|2022-05-05 13:07:40||338.2||338.2||338.2||338.2|0
1651756070000|2022-05-05 13:07:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|5132
1651756080000|2022-05-05 13:08:00|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|9683
1651756090000|2022-05-05 13:08:10|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|6773
1651756110000|2022-05-05 13:08:30||338.4||338.4||338.4||338.4|0
1651756120000|2022-05-05 13:08:40|338.5||338.5||338.5||338.5||0
1651756160000|2022-05-05 13:09:20|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|19350
1651756210000|2022-05-05 13:10:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|175
1651756220000|2022-05-05 13:10:20|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|2746
1651756230000|2022-05-05 13:10:30|338.3||338.3||338.3||338.3||0
1651756240000|2022-05-05 13:10:40|338.2|338.1|338.3|338.2|338.3|338.2|338.1|338|6958
1651756250000|2022-05-05 13:10:50|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|2000
1651756260000|2022-05-05 13:11:00||338.2||338.2||338.2||338.2|0
1651756270000|2022-05-05 13:11:10||338.1||338.1||338.1||338.1|0
1651756320000|2022-05-05 13:12:00|338.2||338.2||338.2||338.2||271
1651756330000|2022-05-05 13:12:10|338.3||338.3||338.3||338.3||480
1651756400000|2022-05-05 13:13:20||338.2||338.2||338.2||338.2|0
1651756410000|2022-05-05 13:13:30|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.2|9892
1651756430000|2022-05-05 13:13:50|338.3|338.2|338.2|338.1|338.4|338.2|338.2|338.1|5121
1651756440000|2022-05-05 13:14:00|338.3||338.3||338.3||338.3||2448
1651756450000|2022-05-05 13:14:10|338.2|338.2|338.3|338.1|338.3|338.2|338.2|338.1|524
1651756470000|2022-05-05 13:14:30|338.2|338.2|338.3|338.1|338.3|338.2|338.2|338.1|2412
1651756480000|2022-05-05 13:14:40|338.2||338.3||338.3||338.2||4086
1651756490000|2022-05-05 13:14:50||338.2||338.2||338.2||338.2|0
1651756510000|2022-05-05 13:15:10|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|443
1651756530000|2022-05-05 13:15:30|338.2||338.2||338.2||338.2||0
1651756600000|2022-05-05 13:16:40|338.3||338.3||338.3||338.3||2470
1651756640000|2022-05-05 13:17:20|338.2||338.2||338.2||338.2||0
1651756660000|2022-05-05 13:17:40|338.1|338|337.9|337.8|338.2|338|337.8|337.7|44659
1651756710000|2022-05-05 13:18:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|7039
1651756730000|2022-05-05 13:18:50|||||||||2644
1651756750000|2022-05-05 13:19:10||337.6||337.6||337.6||337.6|404
1651756760000|2022-05-05 13:19:20|337.7|337.7|337.7|337.6|337.8|337.7|337.6|337.5|22632
1651756770000|2022-05-05 13:19:30||337.5||337.6||337.6||337.5|1626
1651756840000|2022-05-05 13:20:40|337.6|337.5|337.7|337.6|337.7|337.6|337.5|337.3|67517
1651756850000|2022-05-05 13:20:50|337.8||337.7||337.8||337.7||3125
1651756880000|2022-05-05 13:21:20|337.8|337.7|337.8|337.6|337.9|337.7|337.6|337.5|54805
1651756890000|2022-05-05 13:21:30||337.7||337.7||337.7||337.7|0
1651756940000|2022-05-05 13:22:20|337.9|337.8|337.9|337.8|338|337.8|337.9|337.8|5351
1651757010000|2022-05-05 13:23:30|338|337.9|338|337.9|338|337.9|338|337.8|8771
1651757020000|2022-05-05 13:23:40|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|1223
1651757060000|2022-05-05 13:24:20|338|337.9|337.9|337.8|338.1|337.9|337.9|337.8|13901
1651757090000|2022-05-05 13:24:50|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|477
1651757180000|2022-05-05 13:26:20|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|7978
1651757200000|2022-05-05 13:26:40|337.8|337.7|337.8|337.7|337.9|337.7|337.7|337.6|5247
1651757210000|2022-05-05 13:26:50|337.9|337.6|337.8|337.6|337.9|337.6|337.8|337.6|984
1651757220000|2022-05-05 13:27:00||337.7||337.7||337.7||337.7|0
1651757260000|2022-05-05 13:27:40|||||||||2760
1651757290000|2022-05-05 13:28:10|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|4410
1651757310000|2022-05-05 13:28:30|337.7||337.8||337.8||337.7||0
1651757320000|2022-05-05 13:28:40||337.7||337.7||337.7||337.7|0
1651757410000|2022-05-05 13:30:10|337.9|337.8|337.8|337.6|337.9|337.8|337.7|337.6|33364
1651757420000|2022-05-05 13:30:20||337.7||337.6||337.7||337.6|176
1651757430000|2022-05-05 13:30:30|337.7|337.7|337.8|337.7|337.8|337.7|337.7|337.6|2000
1651757460000|2022-05-05 13:31:00|337.9|337.8|338|337.9|338|337.9|337.9|337.7|16124
1651757470000|2022-05-05 13:31:10|337.9|337.8|337.9|337.8|338|337.8|337.9|337.8|454
1651757480000|2022-05-05 13:31:20|338||338||338||337.9||206
1651757490000|2022-05-05 13:31:30|337.9|337.9|337.9|337.8|337.9|337.9|337.9|337.8|2253
1651757570000|2022-05-05 13:32:50|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|3086
1651757580000|2022-05-05 13:33:00|337.7||337.7||337.7||337.7||0
1651757590000|2022-05-05 13:33:10|337.8|337.7|337.7|337.6|337.8|337.7|337.7|337.6|8039
1651757620000|2022-05-05 13:33:40|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|1278
1651757630000|2022-05-05 13:33:50|||||||||107
1651757640000|2022-05-05 13:34:00|||||||||110
1651757660000|2022-05-05 13:34:20|||||||||81
1651757670000|2022-05-05 13:34:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|0
1651757690000|2022-05-05 13:34:50|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|533
1651757700000|2022-05-05 13:35:00|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|5886
1651757710000|2022-05-05 13:35:10||337.7||337.7||337.7||337.7|0
1651757730000|2022-05-05 13:35:30|||||||||1811
1651757740000|2022-05-05 13:35:40||337.6||337.6||337.6||337.6|469
1651757750000|2022-05-05 13:35:50|337.7||337.8||337.8||337.7||4106
1651757760000|2022-05-05 13:36:00||337.7||337.7||337.7||337.7|0
1651757770000|2022-05-05 13:36:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|1486
1651757790000|2022-05-05 13:36:30|337.8|337.7|337.8|337.6|337.8|337.7|337.7|337.6|19123
1651757800000|2022-05-05 13:36:40||337.7||337.7||337.7||337.7|0
1651757810000|2022-05-05 13:36:50|337.9|337.8|338|337.9|338|337.9|337.9|337.7|4978
1651757820000|2022-05-05 13:37:00|338.1|338|338|337.9|338.1|338|338|337.9|12051
1651757830000|2022-05-05 13:37:10|337.9|337.8|338.1|337.9|338.1|337.9|337.9|337.8|14305
1651757840000|2022-05-05 13:37:20||338||338||338||338|248
1651757860000|2022-05-05 13:37:40|338.2|338.1|338.3|338.2|338.4|338.3|338.2|338.1|16842
1651757870000|2022-05-05 13:37:50|338.4||338.4||338.4||338.3||297
1651757880000|2022-05-05 13:38:00|338.3||338.3||338.3||338.3||0
1651757890000|2022-05-05 13:38:10|338.4|338.3|338.4|338.3|338.4|338.3|338.3|338.2|757
1651757900000|2022-05-05 13:38:20|||||||||228
1651757910000|2022-05-05 13:38:30|338.5|338.4|338.9|338.7|338.9|338.7|338.5|338.4|8997
1651757920000|2022-05-05 13:38:40|338.8||338.9||338.9||338.8||249
1651757930000|2022-05-05 13:38:50|338.8||338.9||338.9||338.8||0
1651757940000|2022-05-05 13:39:00|338.8||338.8||338.9||338.8||131
1651757950000|2022-05-05 13:39:10|338.9|338.8|339|338.9|339|338.9|338.9|338.8|1341
1651757990000|2022-05-05 13:39:50|338.9|338.8|338.9|338.8|339|338.8|338.9|338.7|4277
1651758000000|2022-05-05 13:40:00|339|338.9|339.1|338.9|339.1|338.9|339|338.9|92
1651758010000|2022-05-05 13:40:10|339.2|339|339.1|339|339.2|339|339.1|338.9|0
1651758040000|2022-05-05 13:40:40|339|338.9|339|338.9|339|338.9|339|338.9|199
1651758050000|2022-05-05 13:40:50|338.9|338.8|339.1|338.9|339.1|339|338.9|338.8|5774
1651758060000|2022-05-05 13:41:00||339||339||339||339|0
1651758070000|2022-05-05 13:41:10|339.2|339.1|338.9|338.8|339.3|339.1|338.9|338.8|15739
1651758120000|2022-05-05 13:42:00|339|338.9|338.8|338.7|339|338.9|338.7|338.6|10381
1651758150000|2022-05-05 13:42:30|338.7|338.6|338.5|338.3|338.7|338.6|338.4|338.3|23636
1651758160000|2022-05-05 13:42:40|338.4|338.2|338.3|338.1|338.4|338.3|338.1|338|46604
1651758170000|2022-05-05 13:42:50|338.4|338.2|338.5|338.3|338.5|338.3|338.4|338.2|0
1651758180000|2022-05-05 13:43:00|338.4|338.2|338.3|338.2|338.4|338.2|338.2|338.1|0
1651758190000|2022-05-05 13:43:10|338.4|338.1|338.4|338.3|338.4|338.3|338.4|338.1|4200
1651758200000|2022-05-05 13:43:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3147
1651758220000|2022-05-05 13:43:40|338.2|338.1|338.2|338.1|338.2|338.1|338.1|338|12709
1651758230000|2022-05-05 13:43:50|338.1|338|338.1|338|338.1|338.1|338.1|338|2000
1651758250000|2022-05-05 13:44:10|338|337.9|338.1|338|338.1|338|338|337.9|15615
1651758260000|2022-05-05 13:44:20|338|337.9|338.1|338|338.1|338|338|337.9|2884
1651758270000|2022-05-05 13:44:30|338|337.9|338.1|337.9|338.1|337.9|338|337.9|1012
1651758280000|2022-05-05 13:44:40|338||338||338||338||0
1651758300000|2022-05-05 13:45:00|338.1|338|338|337.9|338.1|338|338|337.9|4335
1651758310000|2022-05-05 13:45:10|338.1|338|338|337.9|338.1|338|338|337.9|2185
1651758320000|2022-05-05 13:45:20|338.1||338||338.1||338||0
1651758330000|2022-05-05 13:45:30|338.1|338|338.1|338|338.1|338|338.1|337.9|2452
1651758380000|2022-05-05 13:46:20|338|337.9|337.9|337.8|338|337.9|337.9|337.7|6061
1651758400000|2022-05-05 13:46:40|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|31
1651758410000|2022-05-05 13:46:50|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|455
1651758440000|2022-05-05 13:47:20|337.8|337.7|337.8|337.7|337.9|337.7|337.6|337.5|80748
1651758450000|2022-05-05 13:47:30|337.9|337.8|338|337.8|338|337.9|337.9|337.8|4083
1651758460000|2022-05-05 13:47:40||337.9||337.9||337.9||337.8|0
1651758470000|2022-05-05 13:47:50||337.8||337.9||337.9||337.8|493
1651758490000|2022-05-05 13:48:10|337.9|337.8|338|337.8|338|337.9|337.9|337.8|13457
1651758500000|2022-05-05 13:48:20||337.9||337.9||337.9||337.9|0
1651758530000|2022-05-05 13:48:50|338.1|338|338.1|338|338.1|338|338.1|338|3828
1651758540000|2022-05-05 13:49:00|338|337.9|338.1|338|338.1|338|338|337.9|3775
1651758550000|2022-05-05 13:49:10|||||||||176
1651758560000|2022-05-05 13:49:20||337.9||338||338||337.9|0
1651758570000|2022-05-05 13:49:30|338|337.9|338|337.8|338|337.9|338|337.8|1120
1651758580000|2022-05-05 13:49:40||337.9||337.8||337.9||337.8|2000
1651758590000|2022-05-05 13:49:50|337.9|337.9|338.1|337.9|338.1|338|337.9|337.9|2978
1651758600000|2022-05-05 13:50:00|338|338|338.1|338|338.1|338|338|338|4953
1651758610000|2022-05-05 13:50:10|||||||||251
1651758630000|2022-05-05 13:50:30|338.2|338.1|338.3|338.2|338.4|338.2|338.2|338.1|3018
1651758640000|2022-05-05 13:50:40|||||||||739
1651758650000|2022-05-05 13:50:50|||||||||200
1651758660000|2022-05-05 13:51:00|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|4327
1651758670000|2022-05-05 13:51:10|338.4|338.3|338.4|338.3|338.5|338.3|338.3|338.2|5279
1651758680000|2022-05-05 13:51:20|338.3|338.2|338.3|338.2|338.3|338.3|338.3|338.2|1646
1651758690000|2022-05-05 13:51:30|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|137
1651758700000|2022-05-05 13:51:40|||||||||196
1651758730000|2022-05-05 13:52:10|338.3|338.2|338.4|338.3|338.5|338.4|338.3|338.2|14608
1651758740000|2022-05-05 13:52:20|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|753
1651758750000|2022-05-05 13:52:30||338.4||338.4||338.4||338.4|907
1651758760000|2022-05-05 13:52:40||338.3||338.3||338.3||338.3|1400
1651758770000|2022-05-05 13:52:50|338.4||338.4||338.4||338.4||700
1651758780000|2022-05-05 13:53:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1173
1651758790000|2022-05-05 13:53:10|338.6||338.6||338.6||338.6||679
1651758800000|2022-05-05 13:53:20|338.5||338.5||338.5||338.5||251
1651758820000|2022-05-05 13:53:40|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|0
1651758850000|2022-05-05 13:54:10|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|7350
1651758860000|2022-05-05 13:54:20|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1133
1651758870000|2022-05-05 13:54:30||338.4||338.4||338.4||338.4|119
1651758880000|2022-05-05 13:54:40|338.7|338.5|338.7|338.5|338.7|338.6|338.6|338.5|9928
1651758890000|2022-05-05 13:54:50|338.6|338.6|338.8|338.6|338.8|338.6|338.6|338.6|390
1651758900000|2022-05-05 13:55:00|338.7|338.7|338.7|338.6|338.7|338.7|338.6|338.5|5550
1651758910000|2022-05-05 13:55:10||338.5||338.5||338.5||338.5|753
1651758920000|2022-05-05 13:55:20|338.8|338.6|338.8|338.7|338.8|338.7|338.8|338.6|1406
1651758930000|2022-05-05 13:55:30|338.9||338.8||338.9||338.8||168
1651758960000|2022-05-05 13:56:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|724
1651758970000|2022-05-05 13:56:10|339|338.9|338.9|338.8|339.1|338.9|338.9|338.8|4443
1651758980000|2022-05-05 13:56:20|338.8|338.7|338.9|338.7|338.9|338.8|338.8|338.7|588
1651758990000|2022-05-05 13:56:30||338.8||338.8||338.8||338.7|0
1651759010000|2022-05-05 13:56:50|339|338.9|339.2|339.1|339.2|339.1|339|338.9|1154
1651759020000|2022-05-05 13:57:00|339.3|339|339.2|339|339.3|339|339.1|339|6926
1651759030000|2022-05-05 13:57:10|339.3|339.1|339.2|339|339.3|339.1|339.2|339|871
1651759040000|2022-05-05 13:57:20|339.1|338.9|338.9|338.8|339.1|338.9|338.9|338.8|571
1651759050000|2022-05-05 13:57:30|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|1527
1651759060000|2022-05-05 13:57:40|339|338.8|338.9|338.8|339|338.8|338.9|338.8|0
1651759080000|2022-05-05 13:58:00|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|469
1651759090000|2022-05-05 13:58:10|339|338.8|339|338.9|339|338.9|339|338.8|5416
1651759100000|2022-05-05 13:58:20||338.8||338.8||338.8||338.8|1998
1651759120000|2022-05-05 13:58:40||338.9||338.9||338.9||338.9|0
1651759130000|2022-05-05 13:58:50|338.9|338.8|339|338.8|339|338.9|338.9|338.8|1242
1651759170000|2022-05-05 13:59:30|339.1|338.9|339.1|338.9|339.2|339|339|338.9|177
1651759180000|2022-05-05 13:59:40|339||339||339||339||0
1651759190000|2022-05-05 13:59:50|339.1||339||339.1||339||0
1651759210000|2022-05-05 14:00:10|339.1|338.8|339.1|338.9|339.1|338.9|339|338.8|671
1651759220000|2022-05-05 14:00:20|339|338.8|339.1|338.9|339.1|338.9|339|338.8|2000
1651759230000|2022-05-05 14:00:30||339||339||339||339|0
1651759240000|2022-05-05 14:00:40|339|338.9|339|338.9|339|338.9|339|338.9|2884
1651759250000|2022-05-05 14:00:50|339.1||339.1||339.1||339.1||2000
1651759260000|2022-05-05 14:01:00|339|339|339.1|338.9|339.1|339|339|338.9|16174
1651759270000|2022-05-05 14:01:10|339|339|339.1|338.9|339.1|339|339|338.9|3501
1651759280000|2022-05-05 14:01:20||339||338.9||339||338.9|0
1651759290000|2022-05-05 14:01:30|339.2|339|339.2|339|339.2|339|339.2|338.9|1879
1651759300000|2022-05-05 14:01:40|339.1||339.1||339.1||339.1||0
1651759310000|2022-05-05 14:01:50|339.2|339.1|339.2|339|339.2|339.1|339.2|339|2672
1651759320000|2022-05-05 14:02:00|339.1|339.1|339.2|339.1|339.3|339.1|339.1|339|4282
1651759330000|2022-05-05 14:02:10||339||339||339||339|1353
1651759350000|2022-05-05 14:02:30|339.1||339.1||339.1||339.1||0
1651759370000|2022-05-05 14:02:50|339.2||339.2||339.2||339.2||456
1651759380000|2022-05-05 14:03:00|339.1||339.2||339.2||339.1||0
1651759390000|2022-05-05 14:03:10|339.3|339.1|339.3|339.1|339.3|339.1|339.2|339.1|10446
1651759410000|2022-05-05 14:03:30|339.2|339.2|339.3|339.1|339.3|339.2|339.2|339.1|6004
1651759420000|2022-05-05 14:03:40|339.4|339.2|339.3|339.2|339.5|339.3|339.3|339.2|10394
1651759430000|2022-05-05 14:03:50|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|17491
1651759440000|2022-05-05 14:04:00|339.3||339.2||339.3||339.2||6659
1651759450000|2022-05-05 14:04:10|339.3|339.2|339.3|339.1|339.4|339.2|339.3|339.1|4880
1651759460000|2022-05-05 14:04:20|339.2||339.2||339.2||339.2||2000
1651759470000|2022-05-05 14:04:30|339.1|339|339.2|339|339.2|339.1|339.1|339|17034
1651759480000|2022-05-05 14:04:40|339.1|339.1|339.1|339|339.2|339.1|339.1|339|4380
1651759490000|2022-05-05 14:04:50||338.9||338.9||338.9||338.9|4239
1651759500000|2022-05-05 14:05:00|339|338.8|338.9|338.8|339|338.8|338.9|338.8|2985
1651759510000|2022-05-05 14:05:10|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|11135
1651759520000|2022-05-05 14:05:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.7|737
1651759530000|2022-05-05 14:05:30|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|1507
1651759540000|2022-05-05 14:05:40||338.8||338.8||338.8||338.8|0
1651759550000|2022-05-05 14:05:50||338.7||338.7||338.7||338.7|438
1651759560000|2022-05-05 14:06:00|338.8||338.8||338.9||338.8||4996
1651759570000|2022-05-05 14:06:10|338.9|338.8|338.8|338.6|338.9|338.8|338.7|338.6|6622
1651759580000|2022-05-05 14:06:20||338.7||338.6||338.7||338.6|2073
1651759590000|2022-05-05 14:06:30||338.7||338.7||338.7||338.7|0
1651759620000|2022-05-05 14:07:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|2381
1651759630000|2022-05-05 14:07:10|338.8|338.7|338.8|338.7|338.9|338.8|338.8|338.7|5371
1651759640000|2022-05-05 14:07:20|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|8170
1651759650000|2022-05-05 14:07:30|338.6|338.6|338.7|338.5|338.7|338.6|338.6|338.5|8958
1651759660000|2022-05-05 14:07:40|338.6|338.4|338.4|338.2|338.6|338.5|338.4|338.2|1273
1651759670000|2022-05-05 14:07:50|338.3|338.1|338.5|338.4|338.6|338.4|338.2|338.1|9583
1651759700000|2022-05-05 14:08:20|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1131
1651759710000|2022-05-05 14:08:30|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.4|5636
1651759730000|2022-05-05 14:08:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|3590
1651759740000|2022-05-05 14:09:00|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338|8021
1651759750000|2022-05-05 14:09:10|338.4|338.2|338.4|338.2|338.4|338.3|338.3|338.2|4836
1651759760000|2022-05-05 14:09:20|338.3||338.3||338.4||338.3||0
1651759770000|2022-05-05 14:09:30|338.4|338.1|338.3|338.2|338.4|338.3|338.3|338.1|2018
1651759780000|2022-05-05 14:09:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|0
1651759790000|2022-05-05 14:09:50|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.2|885
1651759800000|2022-05-05 14:10:00|338.3|338.3|338.4|338.2|338.4|338.3|338.3|338.2|4973
1651759810000|2022-05-05 14:10:10|338.3|338.1|338.3|338.2|338.3|338.2|338.3|338.1|2132
1651759820000|2022-05-05 14:10:20|338.4||338.3||338.4||338.3||2375
1651759840000|2022-05-05 14:10:40||338.1||338.1||338.1||338.1|2074
1651759850000|2022-05-05 14:10:50|338.2|338.2|338.2|338.1|338.3|338.2|338.2|338.1|6726
1651759870000|2022-05-05 14:11:10|338.3||338.2||338.3||338.2||442
1651759960000|2022-05-05 14:12:40|338.1|338|338|337.9|338.1|338|338|337.9|5423
1651759970000|2022-05-05 14:12:50|338.1|338|338.2|338.1|338.2|338.1|338.1|338|2741
1651759980000|2022-05-05 14:13:00|338.3||338.2||338.3||338.2||311
1651760000000|2022-05-05 14:13:20|338.3||338.3||338.3||338.3||121
1651760020000|2022-05-05 14:13:40||338.2||338.2||338.2||338.2|0
1651760030000|2022-05-05 14:13:50|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|3894
1651760070000|2022-05-05 14:14:30|338.4|338.3|338.4|338.3|338.4|338.3|338.3|338.3|2672
1651760090000|2022-05-05 14:14:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|627
1651760130000|2022-05-05 14:15:30|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|3894
1651760140000|2022-05-05 14:15:40|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|1103
1651760150000|2022-05-05 14:15:50|338.3||338.3||338.3||338.3||0
1651760160000|2022-05-05 14:16:00|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|2400
1651760170000|2022-05-05 14:16:10||338||338.1||338.1||338|0
1651760190000|2022-05-05 14:16:30|338.1|338|338.4|338.2|338.4|338.2|338.1|338|9443
1651760200000|2022-05-05 14:16:40|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|127
1651760210000|2022-05-05 14:16:50|338.5||338.4||338.5||338.4||0
1651760220000|2022-05-05 14:17:00|338.5|338.4|338.6|338.4|338.7|338.5|338.5|338.4|15030
1651760230000|2022-05-05 14:17:10|338.5|338.5|338.7|338.6|338.7|338.6|338.5|338.4|7764
1651760240000|2022-05-05 14:17:20|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|1904
1651760250000|2022-05-05 14:17:30|338.6|338.4|338.6|338.4|338.6|338.4|338.5|338.4|5665
1651760270000|2022-05-05 14:17:50||338.5||338.4||338.5||338.4|0
1651760280000|2022-05-05 14:18:00|338.7|338.5|338.6|338.5|338.7|338.6|338.6|338.5|2305
1651760290000|2022-05-05 14:18:10|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|3487
1651760310000|2022-05-05 14:18:30|338.6||338.6||338.6||338.6||0
1651760320000|2022-05-05 14:18:40|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|2245
1651760330000|2022-05-05 14:18:50|338.6|338.4|338.6|338.5|338.6|338.5|338.6|338.3|426
1651760340000|2022-05-05 14:19:00||338.4||338.5||338.5||338.4|0
1651760350000|2022-05-05 14:19:10||338.4||338.4||338.4||338.4|0
1651760360000|2022-05-05 14:19:20|338.7|338.5|338.5|338.4|338.7|338.5|338.5|338.4|11927
1651760370000|2022-05-05 14:19:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1870
1651760400000|2022-05-05 14:20:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|437
1651760410000|2022-05-05 14:20:10|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|2000
1651760430000|2022-05-05 14:20:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|707
1651760460000|2022-05-05 14:21:00|338.5|338.4|338.5|338.4|338.5|338.5|338.5|338.4|586
1651760470000|2022-05-05 14:21:10||338.3||338.4||338.4||338.3|0
1651760490000|2022-05-05 14:21:30|338.4|338.3|338.3|338.1|338.4|338.3|338.3|338.1|16611
1651760520000|2022-05-05 14:22:00|338.2|338.2|338.3|338.2|338.3|338.2|338.2|338.1|8516
1651760530000|2022-05-05 14:22:10||338.1||338.2||338.2||338.1|0
1651760540000|2022-05-05 14:22:20|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|5818
1651760550000|2022-05-05 14:22:30|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|5760
1651760560000|2022-05-05 14:22:40|338.5||338.4||338.5||338.4||225
1651760570000|2022-05-05 14:22:50|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|2872
1651760580000|2022-05-05 14:23:00|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|5566
1651760590000|2022-05-05 14:23:10|338.4||338.4||338.4||338.4||0
1651760630000|2022-05-05 14:23:50||338.2||338.3||338.3||338.2|4163
1651760640000|2022-05-05 14:24:00|338.5|338.2|338.4|338.2|338.5|338.2|338.4|338.2|1642
1651760660000|2022-05-05 14:24:20|338.3|338.3|338.4|338.3|338.4|338.3|338.3|338.3|0
1651760670000|2022-05-05 14:24:30||338.2||338.2||338.2||338.2|2428
1651760680000|2022-05-05 14:24:40||338.3||338.2||338.3||338.2|3
1651760690000|2022-05-05 14:24:50||338.3||338.2||338.3||338.2|0
1651760700000|2022-05-05 14:25:00|338.3|338.3|338.3|338.2|338.3|338.3|338.3|338.2|0
1651760710000|2022-05-05 14:25:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2576
1651760780000|2022-05-05 14:26:20|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|1828
1651760790000|2022-05-05 14:26:30||338.3||338.3||338.3||338.3|0
1651760800000|2022-05-05 14:26:40|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|3179
1651760820000|2022-05-05 14:27:00|338.3|338.1|338.2|338.1|338.3|338.1|338.2|338|1851
1651760840000|2022-05-05 14:27:20|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|4141
1651760850000|2022-05-05 14:27:30|338.1|338|338.1|338|338.1|338|338.1|338|1768
1651760860000|2022-05-05 14:27:40|338.2||338.1||338.2||338.1||0
1651760870000|2022-05-05 14:27:50|338.2||338.1||338.2||338.1||0
1651760890000|2022-05-05 14:28:10|338.2||338.2||338.2||338.2||527
1651760910000|2022-05-05 14:28:30|338.1||338.2||338.2||338.1||0
1651760930000|2022-05-05 14:28:50|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338.1|2778
1651760970000|2022-05-05 14:29:30|338.1|338|338.1|338|338.2|338.1|338.1|338|4494
1651760980000|2022-05-05 14:29:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2558
1651760990000|2022-05-05 14:29:50|338.3|338.2|338.2|338|338.4|338.2|338.2|338|18688
1651761000000|2022-05-05 14:30:00|338.3|338.1|338.3|338.2|338.4|338.2|338.3|338.1|15684
1651761020000|2022-05-05 14:30:20|||||||||251
1651761030000|2022-05-05 14:30:30|338.4|338.3|338.3|338.1|338.4|338.3|338.2|338.1|8200
1651761050000|2022-05-05 14:30:50|338.2|338|338.1|338|338.2|338.1|338.1|338|5932
1651761060000|2022-05-05 14:31:00|338|337.9|338.1|338|338.1|338|338|337.9|7522
1651761070000|2022-05-05 14:31:10|338.2|338.1|338.1|338|338.2|338.1|338.1|338|5806
1651761090000|2022-05-05 14:31:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|259
1651761100000|2022-05-05 14:31:40|338.1|338|338.2|338|338.2|338|338.1|338|7101
1651761110000|2022-05-05 14:31:50||338.1||338.1||338.1||338|5059
1651761120000|2022-05-05 14:32:00||338||338||338.1||338|2459
1651761130000|2022-05-05 14:32:10|338.1|337.9|338|337.9|338.1|338|338|337.8|31371
1651761140000|2022-05-05 14:32:20||337.8||337.8||337.8||337.8|1466
1651761150000|2022-05-05 14:32:30|337.9|337.9|338|337.8|338|337.9|337.9|337.8|1800
1651761160000|2022-05-05 14:32:40|337.9|337.7|337.8|337.7|337.9|337.7|337.8|337.7|3741
1651761180000|2022-05-05 14:33:00|337.9|337.8|337.9|337.7|337.9|337.8|337.9|337.7|656
1651761190000|2022-05-05 14:33:10|338|337.8|338.1|337.9|338.1|338|338|337.8|3237
1651761200000|2022-05-05 14:33:20|338|337.8|338|337.8|338|337.8|338|337.8|251
1651761230000|2022-05-05 14:33:50|337.9|337.9|338|337.9|338|337.9|337.9|337.9|2000
1651761240000|2022-05-05 14:34:00|338.1|338|338.1|337.9|338.1|338|338|337.9|9992
1651761250000|2022-05-05 14:34:10|||||||||502
1651761260000|2022-05-05 14:34:20|338||338||338||338||0
1651761290000|2022-05-05 14:34:50|338.1|338|338.2|338.1|338.2|338.1|338.1|338|2188
1651761300000|2022-05-05 14:35:00|338.3||338.2||338.3||338.2||818
1651761310000|2022-05-05 14:35:10|338.3||338.3||338.3||338.3||502
1651761320000|2022-05-05 14:35:20|338.4|338.2|338.6|338.4|338.6|338.4|338.4|338.2|178
1651761330000|2022-05-05 14:35:30|338.5|338.3|338.4|338.2|338.5|338.3|338.3|338.2|7547
1651761340000|2022-05-05 14:35:40|338.3|338.3|338.4|338.3|338.4|338.3|338.3|338.3|448
1651761350000|2022-05-05 14:35:50|338.5|338.4|338.5|338.4|338.5|338.4|338.4|338.3|4835
1651761360000|2022-05-05 14:36:00|338.6||338.6||338.6||338.6||3410
1651761370000|2022-05-05 14:36:10|338.7|338.5|338.6|338.5|338.7|338.5|338.6|338.5|425
1651761380000|2022-05-05 14:36:20|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|4408
1651761390000|2022-05-05 14:36:30|338.7|338.5|338.6|338.4|338.7|338.5|338.6|338.4|5703
1651761400000|2022-05-05 14:36:40|338.7|338.5|338.6|338.5|338.7|338.5|338.6|338.5|502
1651761440000|2022-05-05 14:37:20|338.5|338.4|338.6|338.4|338.6|338.5|338.5|338.4|6170
1651761450000|2022-05-05 14:37:30|338.5||338.5||338.5||338.5||0
1651761480000|2022-05-05 14:38:00|338.6|338.3|338.6|338.4|338.6|338.5|338.5|338.3|21007
1651761490000|2022-05-05 14:38:10|338.5|338.5|338.6|338.5|338.6|338.5|338.5|338.5|265
1651761500000|2022-05-05 14:38:20|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|415
1651761520000|2022-05-05 14:38:40|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|236
1651761530000|2022-05-05 14:38:50|||||||||204
1651761540000|2022-05-05 14:39:00|338.8|338.7|338.7|338.6|338.9|338.7|338.7|338.6|7157
1651761550000|2022-05-05 14:39:10|338.8||338.7||338.8||338.7||0
1651761570000|2022-05-05 14:39:30|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|5446
1651761660000|2022-05-05 14:41:00|338.6|338.4|338.5|338.3|338.6|338.4|338.4|338.2|18603
1651761670000|2022-05-05 14:41:10|338.4|338.4|338.5|338.3|338.5|338.4|338.4|338.3|2722
1651761680000|2022-05-05 14:41:20|338.4||338.4||338.4||338.4||0
1651761690000|2022-05-05 14:41:30||338.2||338.2||338.2||338.2|0
1651761710000|2022-05-05 14:41:50||338.3||338.3||338.3||338.2|0
1651761730000|2022-05-05 14:42:10|338.5|338.4|338.5|338.3|338.5|338.4|338.4|338.3|6079
1651761750000|2022-05-05 14:42:30|338.4|338.2|338.3|338.1|338.4|338.2|338.3|338.1|3515
1651761770000|2022-05-05 14:42:50|338.2||338.2||338.3||338.2||2000
1651761780000|2022-05-05 14:43:00|338.3|338|338.2|338|338.3|338.1|338.2|338|5687
1651761790000|2022-05-05 14:43:10|338.1|337.9|338.1|338|338.2|338|338.1|337.9|5609
1651761800000|2022-05-05 14:43:20|338.2||338.2||338.2||338.2||0
1651761810000|2022-05-05 14:43:30|338.1|337.9|337.9|337.8|338.1|337.9|337.9|337.7|13678
1651761820000|2022-05-05 14:43:40|338|337.9|338|337.8|338|337.9|338|337.8|5106
1651761830000|2022-05-05 14:43:50|337.9|337.7|337.8|337.7|337.9|337.7|337.8|337.7|0
1651761840000|2022-05-05 14:44:00|337.9|337.6|337.8|337.7|337.9|337.7|337.8|337.6|437
1651761850000|2022-05-05 14:44:10||337.6||337.6||337.6||337.6|1232
1651761860000|2022-05-05 14:44:20||337.7||337.7||337.7||337.6|1614
1651761890000|2022-05-05 14:44:50|337.6|337.5|337.7|337.6|337.7|337.6|337.6|337.5|18900
1651761900000|2022-05-05 14:45:00|337.8|337.5|337.8|337.7|337.8|337.7|337.6|337.5|31167
1651761910000|2022-05-05 14:45:10||337.6||337.6||337.6||337.6|679
1651761930000|2022-05-05 14:45:30|337.7||337.7||337.8||337.7||2000
1651761940000|2022-05-05 14:45:40|337.6|337.5|337.7|337.5|337.7|337.6|337.6|337.5|861
1651761960000|2022-05-05 14:46:00|337.8|337.6|337.7|337.5|337.8|337.6|337.6|337.5|8764
1651761970000|2022-05-05 14:46:10|337.6|337.4|337.4|337.2|337.6|337.4|337.4|337.2|1252
1651761980000|2022-05-05 14:46:20|337.5|337.3|337.4|337.3|337.5|337.4|337.4|337.3|5255
1651761990000|2022-05-05 14:46:30|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|2821
1651762000000|2022-05-05 14:46:40||337.2||337.2||337.2||337.2|0
1651762010000|2022-05-05 14:46:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|3964
1651762020000|2022-05-05 14:47:00|337.3||337.2||337.3||337.2||415
1651762030000|2022-05-05 14:47:10|337.3||337.2||337.3||337.2||4206
1651762040000|2022-05-05 14:47:20|337.3||337.3||337.3||337.2||0
1651762050000|2022-05-05 14:47:30|337.2|337|337.4|337.3|337.4|337.3|337.2|337|34274
1651762060000|2022-05-05 14:47:40|||||||||1805
1651762080000|2022-05-05 14:48:00|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|17159
1651762090000|2022-05-05 14:48:10||337.2||337.1||337.2||337.1|0
1651762100000|2022-05-05 14:48:20|337.2|337|337.2|337|337.2|337.1|337.1|337|22
1651762110000|2022-05-05 14:48:30|337.1|336.9|337|336.8|337.1|337|337|336.8|9340
1651762130000|2022-05-05 14:48:50|336.9||336.9||336.9||336.9||0
1651762170000|2022-05-05 14:49:30|337|336.9|336.9|336.8|337|336.9|336.9|336.8|14334
1651762180000|2022-05-05 14:49:40|336.8|336.7|336.9|336.7|336.9|336.8|336.8|336.7|14256
1651762190000|2022-05-05 14:49:50|336.8||336.8||336.9||336.8||0
1651762200000|2022-05-05 14:50:00|336.7|336.6|336.8|336.7|336.9|336.7|336.7|336.6|2
1651762220000|2022-05-05 14:50:20|336.9|336.8|337|336.8|337|336.9|336.9|336.8|3301
1651762230000|2022-05-05 14:50:30|337.1|336.9|337|336.9|337.1|336.9|337|336.8|9737
1651762280000|2022-05-05 14:51:20|337.1|337|337.1|337|337.1|337|337.1|337|2906
1651762290000|2022-05-05 14:51:30|337|336.9|337|336.9|337|336.9|337|336.9|3666
1651762340000|2022-05-05 14:52:20|337.1||337.1||337.1||337||4428
1651762350000|2022-05-05 14:52:30|337||337||337.1||337||0
1651762380000|2022-05-05 14:53:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3604
1651762390000|2022-05-05 14:53:10|337|336.9|337.1|336.9|337.1|337|337|336.9|1040
1651762400000|2022-05-05 14:53:20|337||337||337||337||0
1651762410000|2022-05-05 14:53:30|337.1||337.1||337.1||337.1||1
1651762420000|2022-05-05 14:53:40||337||336.9||337||336.9|0
1651762430000|2022-05-05 14:53:50|337||337||337||337||0
1651762470000|2022-05-05 14:54:30|337.1|336.8|337|336.9|337.1|336.9|337|336.8|7054
1651762480000|2022-05-05 14:54:40|337.1|337|337.1|337|337.1|337|337|337|1140
1651762490000|2022-05-05 14:54:50|337.2|337.1|337.2|337|337.2|337.1|337|336.9|24420
1651762500000|2022-05-05 14:55:00|337.1|336.9|337.1|337|337.2|337|337.1|336.9|4300
1651762510000|2022-05-05 14:55:10|337|336.9|337|336.9|337|336.9|337|336.9|3610
1651762530000|2022-05-05 14:55:30|337.1|337|337|336.9|337.1|337|337|336.9|11003
1651762560000|2022-05-05 14:56:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2215
1651762580000|2022-05-05 14:56:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|1511
1651762590000|2022-05-05 14:56:30|336.7|336.6|336.8|336.6|336.8|336.7|336.7|336.6|3936
1651762600000|2022-05-05 14:56:40||336.7||336.6||336.7||336.6|0
1651762610000|2022-05-05 14:56:50|336.9|336.7|336.8|336.7|337|336.8|336.8|336.7|20137
1651762620000|2022-05-05 14:57:00||336.6||336.6||336.6||336.6|408
1651762630000|2022-05-05 14:57:10|336.7||336.7||336.7||336.7||0
1651762640000|2022-05-05 14:57:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|433
1651762680000|2022-05-05 14:58:00|336.9|336.8|336.9|336.8|336.9|336.8|336.8|336.7|11398
1651762690000|2022-05-05 14:58:10|337|336.9|337|336.9|337|336.9|337|336.9|1055
1651762720000|2022-05-05 14:58:40|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3178
1651762740000|2022-05-05 14:59:00|337|336.9|337|336.9|337.1|337|337|336.8|11094
1651762750000|2022-05-05 14:59:10|337.1|337|337.1|336.9|337.1|337|337|336.9|20205
1651762760000|2022-05-05 14:59:20|337||337.1||337.1||337||0
1651762770000|2022-05-05 14:59:30|337|337|337.1|337|337.1|337|337|337|2405
1651762800000|2022-05-05 15:00:00|337|336.9|337.1|337|337.1|337|337|336.9|2389
1651762810000|2022-05-05 15:00:10|337|336.9|337.1|336.9|337.1|337|337|336.9|1699
1651762850000|2022-05-05 15:00:50|337|337|337.1|337|337.1|337|337|337|2431
1651762880000|2022-05-05 15:01:20||336.9||336.9||336.9||336.9|2580
1651762890000|2022-05-05 15:01:30|337|337|337.1|337|337.1|337|337|336.9|1765
1651762910000|2022-05-05 15:01:50||336.9||336.9||336.9||336.9|2164
1651762930000|2022-05-05 15:02:10|337||337||337||337||0
1651762940000|2022-05-05 15:02:20|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2466
1651762960000|2022-05-05 15:02:40|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|1571
1651762970000|2022-05-05 15:02:50|336.8|336.6|336.8|336.7|336.8|336.7|336.8|336.6|784
1651763000000|2022-05-05 15:03:20|336.9|336.8|337|336.9|337|336.9|336.9|336.7|14902
1651763010000|2022-05-05 15:03:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3
1651763020000|2022-05-05 15:03:40|337|336.9|337|336.8|337|336.9|337|336.8|2082
1651763030000|2022-05-05 15:03:50||336.9||336.9||336.9||336.9|0
1651763040000|2022-05-05 15:04:00|337.1|337|337.1|337|337.1|337|337.1|337|1840
1651763050000|2022-05-05 15:04:10|337|336.9|337.1|336.9|337.1|336.9|337|336.9|11523
1651763070000|2022-05-05 15:04:30|337.2|337|337.2|337|337.2|337.1|337.2|337|6334
1651763080000|2022-05-05 15:04:40|337.3|337.1|337.3|337.1|337.4|337.3|337.2|337.1|24472
1651763090000|2022-05-05 15:04:50|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|2000
1651763100000|2022-05-05 15:05:00|337.4|337.3|337.5|337.4|337.6|337.4|337.3|337.3|4300
1651763110000|2022-05-05 15:05:10|337.4|337.3|337.5|337.3|337.6|337.4|337.4|337.3|12961
1651763140000|2022-05-05 15:05:40|337.6|337.4|337.5|337.4|337.6|337.4|337.5|337.4|0
1651763150000|2022-05-05 15:05:50|337.6|337.3|337.5|337.4|337.6|337.4|337.5|337.3|6081
1651763160000|2022-05-05 15:06:00|337.6|337.5|337.6|337.4|337.6|337.5|337.5|337.4|3809
1651763170000|2022-05-05 15:06:10|337.5||337.5||337.5||337.5||0
1651763180000|2022-05-05 15:06:20|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|2000
1651763190000|2022-05-05 15:06:30|337.7|337.6|337.7|337.5|337.8|337.6|337.6|337.5|3864
1651763200000|2022-05-05 15:06:40|337.6|337.4|337.5|337.3|337.6|337.4|337.5|337.3|828
1651763210000|2022-05-05 15:06:50|337.4|337.2|337.3|337.1|337.4|337.3|337.3|337.1|12458
1651763220000|2022-05-05 15:07:00||337.2||337.2||337.2||337.1|10
1651763250000|2022-05-05 15:07:30|337.2|337.1|337.2|337|337.3|337.1|337.2|337|9192
1651763260000|2022-05-05 15:07:40||337.1||337.1||337.1||337.1|0
1651763270000|2022-05-05 15:07:50||337||337||337||337|0
1651763280000|2022-05-05 15:08:00|337.1|336.9|336.9|336.8|337.1|336.9|336.9|336.8|2862
1651763290000|2022-05-05 15:08:10||336.7||336.7||336.7||336.7|0
1651763310000|2022-05-05 15:08:30||336.8||336.8||336.8||336.8|0
1651763320000|2022-05-05 15:08:40|337|336.9|337|336.9|337|336.9|337|336.8|4929
1651763330000|2022-05-05 15:08:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|0
1651763340000|2022-05-05 15:09:00|337|336.7|336.8|336.7|337|336.7|336.8|336.7|2241
1651763350000|2022-05-05 15:09:10|||||||||947
1651763390000|2022-05-05 15:09:50|336.9|336.8|337|336.9|337|336.9|336.9|336.7|2307
1651763400000|2022-05-05 15:10:00|336.9|336.8|336.9|336.7|337|336.9|336.9|336.7|9987
1651763410000|2022-05-05 15:10:10|336.8||336.8||336.8||336.8||0
1651763420000|2022-05-05 15:10:20|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.5|6172
1651763430000|2022-05-05 15:10:30|336.7|336.5|336.7|336.5|336.8|336.5|336.7|336.5|0
1651763440000|2022-05-05 15:10:40|336.8|336.6|336.8|336.7|336.9|336.7|336.8|336.6|0
1651763460000|2022-05-05 15:11:00|336.7|336.6|336.8|336.7|336.8|336.7|336.7|336.6|1800
1651763470000|2022-05-05 15:11:10||336.6||336.6||336.6||336.6|3534
1651763480000|2022-05-05 15:11:20|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|7255
1651763490000|2022-05-05 15:11:30|336.6|336.4|336.5|336.4|336.6|336.4|336.5|336.4|4750
1651763500000|2022-05-05 15:11:40|336.6||336.6||336.6||336.6||3822
1651763520000|2022-05-05 15:12:00|336.7|336.5|336.7|336.6|336.7|336.6|336.7|336.5|4972
1651763540000|2022-05-05 15:12:20|336.8||336.7||336.8||336.7||0
1651763550000|2022-05-05 15:12:30|336.8||336.8||336.8||336.7||2000
1651763560000|2022-05-05 15:12:40|336.7||336.7||336.7||336.7||0
1651763580000|2022-05-05 15:13:00|336.6|336.5|336.7|336.5|336.7|336.5|336.6|336.5|4908
1651763660000|2022-05-05 15:14:20||336.6||336.6||336.6||336.6|0
1651763670000|2022-05-05 15:14:30||336.5||336.5||336.5||336.5|0
1651763700000|2022-05-05 15:15:00|336.6|336.4|336.5|336.3|336.6|336.5|336.5|336.3|27829
1651763710000|2022-05-05 15:15:10|336.4||336.4||336.4||336.4||5354
1651763720000|2022-05-05 15:15:20|336.3|336.2|336.4|336.3|336.5|336.4|336.3|336.2|10467
1651763730000|2022-05-05 15:15:30|336.5|336.2|336.4|336.3|336.5|336.3|336.4|336.2|3072
1651763740000|2022-05-05 15:15:40|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|7533
1651763750000|2022-05-05 15:15:50||336||336||336||336|0
1651763760000|2022-05-05 15:16:00||336.1||336.1||336.1||336.1|0
1651763780000|2022-05-05 15:16:20|336.1|336|336.2|336.1|336.2|336.1|336.1|336|2508
1651763790000|2022-05-05 15:16:30|336.3|336.2|336.3|336.1|336.3|336.2|336.2|336.1|7532
1651763810000|2022-05-05 15:16:50|336.4|336.2|336.5|336.3|336.5|336.3|336.3|336.2|37292
1651763830000|2022-05-05 15:17:10|336.6|336.4|336.6|336.5|336.7|336.6|336.6|336.4|10415
1651763840000|2022-05-05 15:17:20|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|468
1651763850000|2022-05-05 15:17:30|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|4085
1651763860000|2022-05-05 15:17:40|336.8||336.9||336.9||336.8||0
1651763870000|2022-05-05 15:17:50|337|336.8|336.8|336.7|337|336.9|336.8|336.7|20164
1651763900000|2022-05-05 15:18:20|||||||||12
1651763920000|2022-05-05 15:18:40|336.7|336.6|336.8|336.6|336.8|336.7|336.7|336.6|11364
1651763930000|2022-05-05 15:18:50||336.7||336.6||336.7||336.6|0
1651763940000|2022-05-05 15:19:00||336.7||336.7||336.7||336.7|0
1651763950000|2022-05-05 15:19:10||336.6||336.6||336.7||336.6|5631
1651763960000|2022-05-05 15:19:20|336.7|336.7|336.8|336.7|336.8|336.7|336.7|336.6|355
1651763970000|2022-05-05 15:19:30||336.6||336.7||336.7||336.6|0
1651763980000|2022-05-05 15:19:40||336.6||336.6||336.6||336.6|0
1651763990000|2022-05-05 15:19:50|336.7|336.7|336.8|336.7|336.8|336.7|336.7|336.7|2613
1651764000000|2022-05-05 15:20:00|336.7|336.6|336.8|336.6|336.8|336.7|336.7|336.6|10230
1651764010000|2022-05-05 15:20:10||336.7||336.6||336.7||336.6|2000
1651764020000|2022-05-05 15:20:20|336.7|336.7|336.7|336.6|336.7|336.7|336.7|336.5|7197
1651764030000|2022-05-05 15:20:30|336.8|336.7|336.8|336.6|336.8|336.7|336.7|336.6|2219
1651764040000|2022-05-05 15:20:40|336.7|336.5|336.6|336.5|336.8|336.6|336.6|336.5|0
1651764050000|2022-05-05 15:20:50|336.7|336.4|336.6|336.5|336.7|336.5|336.6|336.4|0
1651764060000|2022-05-05 15:21:00|||||||||638
1651764070000|2022-05-05 15:21:10|336.7||336.6||336.7||336.6||3927
1651764080000|2022-05-05 15:21:20|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|1811
1651764090000|2022-05-05 15:21:30|336.6|336.6|336.7|336.5|336.7|336.6|336.6|336.5|1876
1651764100000|2022-05-05 15:21:40|336.8|336.6|336.8|336.6|336.8|336.6|336.7|336.6|5994
1651764110000|2022-05-05 15:21:50|336.7||336.7||336.8||336.7||0
1651764120000|2022-05-05 15:22:00||336.5||336.6||336.6||336.5|5565
1651764130000|2022-05-05 15:22:10||336.5||336.5||336.5||336.5|1994
1651764140000|2022-05-05 15:22:20||336.6||336.6||336.6||336.5|0
1651764150000|2022-05-05 15:22:30||336.5||336.6||336.6||336.5|0
1651764180000|2022-05-05 15:23:00||336.5||336.6||336.6||336.5|3548
1651764190000|2022-05-05 15:23:10|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|475
1651764200000|2022-05-05 15:23:20|336.7|336.6|336.6|336.5|336.7|336.6|336.6|336.5|2833
1651764210000|2022-05-05 15:23:30|336.7|336.6|336.8|336.6|336.8|336.7|336.7|336.6|9709
1651764220000|2022-05-05 15:23:40|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|177
1651764230000|2022-05-05 15:23:50|||||||||110
1651764240000|2022-05-05 15:24:00|336.8|336.6|336.7|336.5|336.8|336.6|336.7|336.5|8680
1651764260000|2022-05-05 15:24:20|336.6|336.6|336.7|336.6|336.7|336.6|336.6|336.6|4867
1651764270000|2022-05-05 15:24:30|336.8||336.8||336.8||336.7||4960
1651764280000|2022-05-05 15:24:40|336.7||336.7||336.7||336.7||1880
1651764290000|2022-05-05 15:24:50|336.6|336.5|336.6|336.5|336.7|336.5|336.6|336.5|9227
1651764300000|2022-05-05 15:25:00|336.7|336.6|336.7|336.5|336.8|336.6|336.7|336.5|24335
1651764310000|2022-05-05 15:25:10|336.6|336.4|336.5|336.4|336.6|336.4|336.5|336.4|3611
1651764330000|2022-05-05 15:25:30|||||||||288
1651764360000|2022-05-05 15:26:00|336.6|336.5|336.5|336.4|336.6|336.5|336.5|336.4|8735
1651764370000|2022-05-05 15:26:10|336.6|336.5|336.5|336.4|336.6|336.5|336.5|336.4|3330
1651764380000|2022-05-05 15:26:20|336.6|336.5|336.8|336.6|336.8|336.6|336.6|336.5|3243
1651764390000|2022-05-05 15:26:30||336.7||336.7||336.7||336.6|3575
1651764400000|2022-05-05 15:26:40||336.6||336.6||336.7||336.6|5482
1651764410000|2022-05-05 15:26:50||336.7||336.7||336.7||336.7|0
1651764420000|2022-05-05 15:27:00|336.7|336.6|336.9|336.7|336.9|336.7|336.7|336.6|3529
1651764430000|2022-05-05 15:27:10|336.8|336.8|336.9|336.7|336.9|336.8|336.8|336.7|0
1651764450000|2022-05-05 15:27:30|336.8||336.9||336.9||336.8||3901
1651764460000|2022-05-05 15:27:40||336.8||336.8||336.8||336.7|6135
1651764470000|2022-05-05 15:27:50|336.8|336.7|336.9|336.7|336.9|336.8|336.8|336.7|5289
1651764490000|2022-05-05 15:28:10||336.8||336.8||336.8||336.8|0
1651764500000|2022-05-05 15:28:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|446
1651764510000|2022-05-05 15:28:30|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|5622
1651764520000|2022-05-05 15:28:40|336.8|336.6|336.7|336.5|336.8|336.6|336.7|336.5|5278
1651764530000|2022-05-05 15:28:50|336.6||336.7||336.7||336.6||0
1651764540000|2022-05-05 15:29:00|336.6||336.7||336.7||336.6||5735
1651764550000|2022-05-05 15:29:10|336.6||336.7||336.7||336.6||2732
1651764560000|2022-05-05 15:29:20|336.8|336.6|336.9|336.8|336.9|336.8|336.7|336.6|14612
1651764570000|2022-05-05 15:29:30|337|336.7|336.9|336.7|337|336.7|336.9|336.7|1521
1651764580000|2022-05-05 15:29:40|336.8||336.9||336.9||336.8||4484
1651764590000|2022-05-05 15:29:50|337|336.8|337|336.9|337|336.9|337|336.8|439
1651820410000|2022-05-06 07:00:10|337.2|337.1|337.6|337.2|338|337.6|337.2|337.1|111449
1651820420000|2022-05-06 07:00:20|337.8|337.3|337.6|337.4|337.9|337.7|337.2|337.1|49293
1651820430000|2022-05-06 07:00:30|337.5|337.3|337.4|337.2|337.5|337.3|337.1|336.8|2844
1651820440000|2022-05-06 07:00:40|337.3|337.1|337.2|337|337.3|337.1|337.2|337|5248
1651820450000|2022-05-06 07:00:50|337.1|336.9|337|336.7|337.1|336.9|337|336.6|2000
1651820470000|2022-05-06 07:01:10|337.1|336.8|337.2|336.8|337.4|337|337.1|336.8|3824
1651820480000|2022-05-06 07:01:20|337.1|337|337|336.8|337.1|337|337|336.7|2000
1651820490000|2022-05-06 07:01:30||336.7||336.8||336.8||336.7|0
1651820500000|2022-05-06 07:01:40|337.1|336.9|337.2|336.9|337.4|337.1|337|336.9|9410
1651820510000|2022-05-06 07:01:50||337||336.9||337||336.9|0
1651820520000|2022-05-06 07:02:00|||||||||4500
1651820530000|2022-05-06 07:02:10|337|336.8|337|336.8|337|336.8|336.9|336.7|2654
1651820560000|2022-05-06 07:02:40|337.1|336.9|337.2|337|337.2|337.1|337|336.9|2041
1651820570000|2022-05-06 07:02:50|337.1||337.3||337.3||337.1||1811
1651820580000|2022-05-06 07:03:00|337.2|336.9|336.8|336.7|337.2|336.9|336.8|336.7|7305
1651820590000|2022-05-06 07:03:10|337|336.8|337|336.8|337|336.9|336.9|336.8|792
1651820600000|2022-05-06 07:03:20|337.1|337|337.4|337.2|337.4|337.2|337|336.8|31812
1651820610000|2022-05-06 07:03:30|337.5|337.3|337.3|337|337.5|337.3|337.3|336.9|1616
1651820620000|2022-05-06 07:03:40|337.4|337.1|337.3|337|337.4|337.3|337.3|337|3079
1651820630000|2022-05-06 07:03:50||337.1||336.9||337.1||336.9|0
1651820640000|2022-05-06 07:04:00|337.1|336.7|337|336.7|337.1|336.9|337|336.7|0
1651820650000|2022-05-06 07:04:10|336.9|336.6|336.8|336.6|336.9|336.6|336.8|336.6|0
1651820660000|2022-05-06 07:04:20|336.9||336.8||336.9||336.8||0
1651820670000|2022-05-06 07:04:30|336.9|336.7|337|336.6|337.1|336.8|336.9|336.6|26400
1651820680000|2022-05-06 07:04:40|336.9|336.7|337|336.7|337|336.7|336.7|336.6|285
1651820700000|2022-05-06 07:05:00|336.9|336.6|336.9|336.6|337.2|336.9|336.8|336.6|35449
1651820710000|2022-05-06 07:05:10|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.6|0
1651820720000|2022-05-06 07:05:20|337|336.8|337.2|337|337.2|337.1|337|336.7|9497
1651820730000|2022-05-06 07:05:30|337.1|336.9|337|336.7|337.1|336.9|337|336.6|2150
1651820740000|2022-05-06 07:05:40|337.1|336.8|337|336.7|337.1|336.8|337|336.7|0
1651820750000|2022-05-06 07:05:50|337.1|336.8|337.2|337|337.2|337|337.1|336.8|0
1651820760000|2022-05-06 07:06:00|337.4|337.1|337.4|337.2|337.5|337.2|337.3|337.1|1440
1651820770000|2022-05-06 07:06:10|337.3|337.1|336.6|336.3|337.3|337.1|336.6|336.3|7393
1651820780000|2022-05-06 07:06:20|336.7|336.4|336.7|336.5|336.8|336.5|336.7|336.4|0
1651820790000|2022-05-06 07:06:30|336.6|336.4|336.6|336.3|336.6|336.5|336.6|336.3|0
1651820800000|2022-05-06 07:06:40|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.3|0
1651820810000|2022-05-06 07:06:50||336.3||336.3||336.3||336.3|0
1651820820000|2022-05-06 07:07:00|336.5|336.4|336.6|336.3|336.6|336.4|336.4|336.2|933
1651820830000|2022-05-06 07:07:10||336.4||336.4||336.4||336.3|0
1651820850000|2022-05-06 07:07:30|336.7|336.5|336.8|336.6|336.8|336.6|336.7|336.5|7223
1651820860000|2022-05-06 07:07:40|336.7|336.5|336.5|336.3|336.7|336.5|336.5|336.3|3702
1651820870000|2022-05-06 07:07:50|336.6|336.4|336.9|336.7|337.1|336.7|336.6|336.4|3146
1651820880000|2022-05-06 07:08:00|337|336.8|337.2|336.9|337.3|336.9|337|336.8|0
1651820890000|2022-05-06 07:08:10|337.3|337|337.4|337.1|337.5|337.2|337.3|336.9|0
1651820900000|2022-05-06 07:08:20|337.3|337.2|337.4|337.1|337.4|337.2|337.3|337.1|0
1651820910000|2022-05-06 07:08:30|337.5|337.2|337.4|337.3|337.5|337.3|337.4|337.1|1222
1651820920000|2022-05-06 07:08:40||337.1||337.2||337.2||337.1|1361
1651820930000|2022-05-06 07:08:50||337.1||337.3||337.3||337.1|0
1651820950000|2022-05-06 07:09:10|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|934
1651820960000|2022-05-06 07:09:20||337.2||337.1||337.2||337.1|0
1651820970000|2022-05-06 07:09:30|337.2||337.2||337.2||337.2||0
1651820980000|2022-05-06 07:09:40||336.9||336.9||336.9||336.9|752
1651820990000|2022-05-06 07:09:50|337.1||337.1||337.2||337.1||0
1651821000000|2022-05-06 07:10:00|337|336.8|337|336.7|337|336.8|336.9|336.7|0
1651821010000|2022-05-06 07:10:10|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|0
1651821020000|2022-05-06 07:10:20|336.8|336.7|336.7|336.4|336.9|336.7|336.7|336.4|851
1651821030000|2022-05-06 07:10:30||336.5||336.4||336.5||336.4|0
1651821040000|2022-05-06 07:10:40|336.6|336.3|336.5|336.3|336.6|336.3|336.5|336.3|0
1651821050000|2022-05-06 07:10:50|336.6|336.4|336.7|336.4|336.7|336.5|336.6|336.4|4040
1651821060000|2022-05-06 07:11:00|336.6||336.7||336.7||336.6||0
1651821070000|2022-05-06 07:11:10|336.6|336.3|336.4|336.2|336.6|336.4|336.4|336.1|0
1651821080000|2022-05-06 07:11:20|336.3|336.1|336.4|336.1|336.4|336.2|336.3|336.1|1000
1651821090000|2022-05-06 07:11:30|336.3|336.2|336.7|336.5|336.7|336.5|336.3|336.2|38
1651821100000|2022-05-06 07:11:40|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.3|6659
1651821110000|2022-05-06 07:11:50|336.5|336.3|336.4|336.2|336.5|336.3|336.3|336.2|6068
1651821120000|2022-05-06 07:12:00|336.3|336.1|336.4|336.1|336.4|336.2|336.3|336.1|0
1651821130000|2022-05-06 07:12:10|336.3|336.2|336.2|336|336.4|336.2|336.2|336|20188
1651821140000|2022-05-06 07:12:20|336.1|336.1|336|335.9|336.1|336.1|336|335.9|24082
1651821150000|2022-05-06 07:12:30|335.9|335.8|336.1|335.9|336.1|336|335.9|335.7|42853
1651821160000|2022-05-06 07:12:40|336.2|336|336.4|336.1|336.4|336.1|336.2|335.9|3802
1651821170000|2022-05-06 07:12:50|336.5|336.2|336.6|336.3|336.6|336.3|336.5|336.2|0
1651821180000|2022-05-06 07:13:00||336.4||336.4||336.4||336.4|0
1651821210000|2022-05-06 07:13:30|336.7|336.5|336.8|336.7|336.9|336.7|336.7|336.5|4582
1651821220000|2022-05-06 07:13:40|336.7|336.6|336.8|336.5|336.8|336.6|336.7|336.5|13295
1651821230000|2022-05-06 07:13:50|336.9|336.6|337.1|336.9|337.1|336.9|336.8|336.6|13246
1651821240000|2022-05-06 07:14:00|337|336.8|337|336.8|337|336.8|336.9|336.7|480
1651821250000|2022-05-06 07:14:10|336.9|336.7|337|336.7|337|336.7|336.9|336.6|5937
1651821260000|2022-05-06 07:14:20|336.9||336.9||336.9||336.9||0
1651821270000|2022-05-06 07:14:30|336.8|336.6|336.7|336.4|336.8|336.6|336.6|336.4|4862
1651821280000|2022-05-06 07:14:40|336.8|336.5|336.8|336.7|336.9|336.7|336.8|336.5|2000
1651821290000|2022-05-06 07:14:50|336.7|336.6|336.8|336.7|336.8|336.7|336.7|336.6|2290
1651821300000|2022-05-06 07:15:00|336.9|336.6|336.9|336.6|337|336.7|336.8|336.5|32461
1651821310000|2022-05-06 07:15:10|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|0
1651821340000|2022-05-06 07:15:40|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.7|1010
1651821350000|2022-05-06 07:15:50|337|336.9|336.9|336.7|337|336.9|336.9|336.7|4949
1651821360000|2022-05-06 07:16:00|337|336.8|337|336.8|337.1|337|336.9|336.8|5274
1651821370000|2022-05-06 07:16:10|336.9|336.7|336.9|336.7|336.9|336.7|336.8|336.7|4924
1651821380000|2022-05-06 07:16:20|336.8||336.8||336.8||336.8||0
1651821390000|2022-05-06 07:16:30|336.7|336.6|336.5|336.3|336.7|336.6|336.4|336.2|1164
1651821430000|2022-05-06 07:17:10|336.4||336.5||336.5||336.4||0
1651821440000|2022-05-06 07:17:20|336.4|336.2|336.3|336.1|336.4|336.2|336.3|336.1|2576
1651821450000|2022-05-06 07:17:30|336.4|336.2|336.7|336.5|336.7|336.5|336.4|336.2|3228
1651821460000|2022-05-06 07:17:40|336.6|336.4|336.7|336.4|336.7|336.5|336.5|336.3|3953
1651821470000|2022-05-06 07:17:50|336.6|336.3|336.5|336.3|336.7|336.4|336.5|336.3|0
1651821480000|2022-05-06 07:18:00|336.4|336.2|336.4|336.2|336.4|336.2|336.3|336.2|0
1651821490000|2022-05-06 07:18:10|336.3|336.1|336.5|336.3|336.5|336.3|336.3|336.1|0
1651821500000|2022-05-06 07:18:20|336.6|336.4|336.7|336.5|336.7|336.5|336.6|336.4|0
1651821510000|2022-05-06 07:18:30|336.8|336.6|336.8|336.6|336.8|336.6|336.7|336.5|0
1651821520000|2022-05-06 07:18:40|336.7|336.5|336.6|336.5|336.7|336.5|336.6|336.5|15968
1651821540000|2022-05-06 07:19:00|336.7|336.6|336.7|336.5|336.8|336.6|336.7|336.5|2410
1651821560000|2022-05-06 07:19:20|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1651821570000|2022-05-06 07:19:30|336.7||336.8||336.8||336.7||0
1651821580000|2022-05-06 07:19:40|336.7|336.7|336.9|336.7|336.9|336.7|336.7|336.6|8382
1651821590000|2022-05-06 07:19:50|336.8|336.6|336.9|336.7|336.9|336.7|336.8|336.6|7000
1651821600000|2022-05-06 07:20:00|336.8|336.6|336.9|336.7|336.9|336.8|336.7|336.5|16897
1651821610000|2022-05-06 07:20:10|336.8||336.9||336.9||336.8||0
1651821630000|2022-05-06 07:20:30|336.8|336.6|336.7|336.5|336.9|336.7|336.5|336.3|33392
1651821640000|2022-05-06 07:20:40||336.6||336.6||336.6||336.5|0
1651821650000|2022-05-06 07:20:50|336.6|336.5|336.4|336.2|336.6|336.5|336.4|336.2|954
1651821660000|2022-05-06 07:21:00|336.3|336.1|336.5|336.2|336.5|336.2|336.3|336.1|0
1651821670000|2022-05-06 07:21:10||336.3||336.3||336.4||336.3|0
1651821680000|2022-05-06 07:21:20||336.4||336.3||336.4||336.3|0
1651821690000|2022-05-06 07:21:30|336.4|336.2|336.4|336.2|336.5|336.3|336.4|336.2|0
1651821700000|2022-05-06 07:21:40|336.5|336.3|336.5|336.3|336.5|336.4|336.5|336.3|3487
1651821720000|2022-05-06 07:22:00|336.4|336.2|336.3|336.1|336.4|336.2|336.3|336.1|4000
1651821730000|2022-05-06 07:22:10|336.2|336|336.2|336|336.3|336|336.1|336|5713
1651821740000|2022-05-06 07:22:20|336.1|335.9|336|335.8|336.1|335.9|336|335.8|0
1651821750000|2022-05-06 07:22:30|||||||||1562
1651821760000|2022-05-06 07:22:40|336.1|335.9|336.1|335.9|336.1|336|336.1|335.8|0
1651821770000|2022-05-06 07:22:50||335.8||335.8||335.9||335.8|0
1651821780000|2022-05-06 07:23:00||335.9||335.9||335.9||335.9|0
1651821790000|2022-05-06 07:23:10|336|335.8|336.1|335.9|336.1|335.9|336|335.8|0
1651821800000|2022-05-06 07:23:20|336|335.8|336.1|335.9|336.1|335.9|336|335.8|0
1651821830000|2022-05-06 07:23:50|336|335.8|336.5|336.3|336.5|336.3|336|335.8|24411
1651821840000|2022-05-06 07:24:00|336.4|336.2|336.6|336.4|336.6|336.5|336.4|336.2|13925
1651821850000|2022-05-06 07:24:10|336.5|336.5|336.5|336.4|336.6|336.5|336.5|336.4|813
1651821860000|2022-05-06 07:24:20|336.4|336.3|336.5|336.3|336.6|336.4|336.4|336.3|9062
1651821870000|2022-05-06 07:24:30|336.6|336.4|336.4|336.2|336.6|336.5|336.4|336.2|2094
1651821880000|2022-05-06 07:24:40|336.3|336.1|336.1|335.8|336.3|336.1|336.1|335.8|17035
1651821890000|2022-05-06 07:24:50||335.9||335.9||335.9||335.9|0
1651821900000|2022-05-06 07:25:00|336.2|336|336.2|336|336.2|336|336.2|335.9|0
1651821910000|2022-05-06 07:25:10||336.1||336||336.1||336|0
1651821920000|2022-05-06 07:25:20||336.1||336.1||336.1||336.1|0
1651821930000|2022-05-06 07:25:30|336.3|336.2|336.3|336.1|336.3|336.2|336.2|336|3240
1651821940000|2022-05-06 07:25:40|336.2|336|336.2|336|336.2|336|336.2|336|0
1651821950000|2022-05-06 07:25:50|336.3|336.1|336.1|335.9|336.3|336.1|336.1|335.9|0
1651821970000|2022-05-06 07:26:10|336.2|336|336.2|336|336.3|336.1|336.1|335.9|1999
1651821980000|2022-05-06 07:26:20||335.9||336||336||335.9|0
1651821990000|2022-05-06 07:26:30|336.1|335.9|336|335.8|336.1|335.9|336|335.8|6341
1651822000000|2022-05-06 07:26:40|335.9|335.7|335.9|335.8|336|335.8|335.9|335.7|60242
1651822010000|2022-05-06 07:26:50||335.7||335.8||335.8||335.7|16096
1651822020000|2022-05-06 07:27:00|335.8|335.7|336|335.9|336|335.9|335.7|335.5|20999
1651822030000|2022-05-06 07:27:10|||||||||60
1651822040000|2022-05-06 07:27:20|335.9|335.8|336|335.8|336.1|335.8|335.9|335.7|12015
1651822050000|2022-05-06 07:27:30|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|0
1651822060000|2022-05-06 07:27:40|336.2|336|336.2|335.9|336.2|336|336.2|335.9|0
1651822070000|2022-05-06 07:27:50|336.3|336|336.4|336.2|336.4|336.2|336.3|336|1188
1651822080000|2022-05-06 07:28:00|336.5|336.3|336.5|336.2|336.5|336.3|336.5|336.2|0
1651822090000|2022-05-06 07:28:10|336.4||336.5||336.5||336.4||0
1651822130000|2022-05-06 07:28:50||336.3||336.4||336.4||336.3|0
1651822140000|2022-05-06 07:29:00|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.4|582
1651822150000|2022-05-06 07:29:10|336.7|336.4|336.4|336.2|336.7|336.4|336.4|336.2|3090
1651822160000|2022-05-06 07:29:20|336.5|336.3|336.5|336.3|336.6|336.4|336.4|336.2|6820
1651822170000|2022-05-06 07:29:30|336.4|336.2|336.4|336.2|336.5|336.2|336.4|336.2|0
1651822180000|2022-05-06 07:29:40|336.5|336.3|336.5|336.3|336.5|336.3|336.4|336.2|0
1651822190000|2022-05-06 07:29:50|336.4|336.2|336.5|336.3|336.5|336.3|336.4|336.2|0
1651822200000|2022-05-06 07:30:00|336.4|336.4|336.5|336.3|336.5|336.4|336.4|336.3|1043
1651822220000|2022-05-06 07:30:20|336.4|336.4|336.5|336.3|336.5|336.4|336.4|336.3|3533
1651822240000|2022-05-06 07:30:40|336.4||336.5||336.5||336.4||0
1651822260000|2022-05-06 07:31:00|336.4|336.2|336.4|336.2|336.5|336.4|336.4|336.2|15777
1651822270000|2022-05-06 07:31:10|336.5|336.3|336.4|336.2|336.5|336.3|336.4|336.2|0
1651822280000|2022-05-06 07:31:20||336.3||336.3||336.3||336.3|0
1651822320000|2022-05-06 07:32:00|336.5|336.4|336.5|336.3|336.5|336.4|336.5|336.3|13784
1651822330000|2022-05-06 07:32:10|336.6|336.4|336.5|336.4|336.6|336.4|336.5|336.4|12539
1651822350000|2022-05-06 07:32:30|336.4|336.3|336.6|336.4|336.6|336.4|336.3|336.1|19144
1651822360000|2022-05-06 07:32:40||336.5||336.5||336.5||336.4|0
1651822370000|2022-05-06 07:32:50|336.5|336.4|336.4|336.2|336.5|336.4|336.4|336.2|3129
1651822380000|2022-05-06 07:33:00|336.3|336.1|336.3|336.1|336.4|336.2|336.3|336.1|0
1651822390000|2022-05-06 07:33:10|336.2|336|336.3|336.1|336.3|336.2|336.2|336|34728
1651822400000|2022-05-06 07:33:20|336.4|336.2|336.2|336|336.4|336.2|336.1|336|1876
1651822410000|2022-05-06 07:33:30|336.3||336.3||336.3||336.3||0
1651822420000|2022-05-06 07:33:40|336.4|336.1|336.3|336.1|336.4|336.2|336.3|336.1|0
1651822430000|2022-05-06 07:33:50|336.2||336.3||336.3||336.2||0
1651822450000|2022-05-06 07:34:10|336.4|336.2|336.1|336|336.4|336.2|336.1|336|13790
1651822460000|2022-05-06 07:34:20|336|335.9|336.1|335.9|336.1|335.9|336|335.8|1851
1651822470000|2022-05-06 07:34:30||335.8||335.9||335.9||335.8|0
1651822480000|2022-05-06 07:34:40|336.2|336|336.3|336.1|336.3|336.2|336.2|335.9|3331
1651822490000|2022-05-06 07:34:50|336.4|336.2|336.4|336.2|336.4|336.3|336.4|336.2|2652
1651822500000|2022-05-06 07:35:00|336.5|336.3|336.5|336.4|336.6|336.4|336.5|336.2|8520
1651822510000|2022-05-06 07:35:10|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|0
1651822520000|2022-05-06 07:35:20|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|1210
1651822530000|2022-05-06 07:35:30|336.8|336.7|336.7|336.6|336.8|336.7|336.7|336.6|3020
1651822540000|2022-05-06 07:35:40|336.6|336.5|336.6|336.5|336.7|336.5|336.6|336.4|16351
1651822550000|2022-05-06 07:35:50|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|980
1651822590000|2022-05-06 07:36:30|336.8|336.7|336.7|336.5|336.8|336.7|336.7|336.5|10308
1651822600000|2022-05-06 07:36:40|336.6|336.6|336.7|336.6|336.7|336.6|336.6|336.5|1936
1651822610000|2022-05-06 07:36:50|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.6|1703
1651822640000|2022-05-06 07:37:20|336.9|336.8|337.1|337|337.1|337|336.9|336.8|16114
1651822650000|2022-05-06 07:37:30|||||||||995
1651822660000|2022-05-06 07:37:40|337.2|336.9|337|336.8|337.2|336.9|337|336.8|5341
1651822670000|2022-05-06 07:37:50|336.9|336.7|336.7|336.6|336.9|336.7|336.6|336.4|1773
1651822690000|2022-05-06 07:38:10|336.8|336.7|336.8|336.6|336.9|336.8|336.7|336.6|19144
1651822700000|2022-05-06 07:38:20|336.7|336.5|336.6|336.5|336.7|336.5|336.6|336.5|497
1651822740000|2022-05-06 07:39:00|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|4831
1651822760000|2022-05-06 07:39:20|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.5|2961
1651822770000|2022-05-06 07:39:30|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|1506
1651822780000|2022-05-06 07:39:40|336.5|336.4|336.5|336.3|336.5|336.4|336.5|336.3|1313
1651822790000|2022-05-06 07:39:50||336.4||336.4||336.4||336.4|0
1651822800000|2022-05-06 07:40:00|336.6|336.5|336.7|336.5|336.7|336.5|336.6|336.5|530
1651822810000|2022-05-06 07:40:10|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|3474
1651822820000|2022-05-06 07:40:20|336.7|336.5|336.7|336.6|336.7|336.6|336.7|336.5|2928
1651822830000|2022-05-06 07:40:30||336.5||336.5||336.5||336.5|0
1651822840000|2022-05-06 07:40:40|336.6|336.6|336.8|336.6|336.8|336.7|336.5|336.4|27965
1651822850000|2022-05-06 07:40:50||336.7||336.7||336.7||336.6|0
1651822860000|2022-05-06 07:41:00|336.9||336.9||336.9||336.9||7304
1651822870000|2022-05-06 07:41:10|336.8|336.6|336.8|336.6|336.8|336.7|336.7|336.6|17609
1651822880000|2022-05-06 07:41:20|336.7|336.5|336.7|336.6|336.7|336.6|336.7|336.5|498
1651822890000|2022-05-06 07:41:30|336.8|336.7|336.8|336.6|336.8|336.7|336.7|336.6|2872
1651822900000|2022-05-06 07:41:40|336.9|336.7|336.9|336.8|336.9|336.8|336.9|336.7|6823
1651822910000|2022-05-06 07:41:50|||||||||1356
1651822950000|2022-05-06 07:42:30|337|336.9|337.2|337|337.3|337|337|336.9|4065
1651822960000|2022-05-06 07:42:40|337.1|337.1|337|336.8|337.1|337.1|336.9|336.8|5576
1651822970000|2022-05-06 07:42:50|336.9||336.9||336.9||336.9||0
1651822980000|2022-05-06 07:43:00|337||336.9||337||336.9||11
1651822990000|2022-05-06 07:43:10||336.7||336.7||336.7||336.6|7888
1651823000000|2022-05-06 07:43:20||336.8||336.8||336.8||336.8|0
1651823010000|2022-05-06 07:43:30|337|336.9|337|336.9|337.1|336.9|337|336.8|11831
1651823020000|2022-05-06 07:43:40|337.1|337|337.3|337.1|337.3|337.1|337.1|337|4732
1651823030000|2022-05-06 07:43:50|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1651823050000|2022-05-06 07:44:10|337.3|337.1|337.2|337.1|337.3|337.2|337.2|337|1503
1651823060000|2022-05-06 07:44:20|337.3|337.2|337.3|337.1|337.4|337.2|337.2|337.1|2524
1651823080000|2022-05-06 07:44:40|337.2||337.2||337.3||337.2||0
1651823090000|2022-05-06 07:44:50|337.1|337|337.1|336.9|337.1|337|337.1|336.9|5604
1651823100000|2022-05-06 07:45:00|337||337||337.1||337||1454
1651823120000|2022-05-06 07:45:20|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|7016
1651823130000|2022-05-06 07:45:30|336.8|336.6|336.8|336.7|336.8|336.7|336.8|336.6|0
1651823150000|2022-05-06 07:45:50|336.9|336.8|337|336.8|337|336.8|336.9|336.8|3706
1651823160000|2022-05-06 07:46:00|336.9||337||337||336.9||2000
1651823170000|2022-05-06 07:46:10|336.9||336.9||337||336.9||0
1651823190000|2022-05-06 07:46:30|336.8|336.7|337|336.8|337|336.8|336.8|336.6|6421
1651823200000|2022-05-06 07:46:40|336.9||337||337||336.9||0
1651823210000|2022-05-06 07:46:50|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|6588
1651823220000|2022-05-06 07:47:00|336.8|336.6|336.9|336.8|336.9|336.8|336.8|336.6|6115
1651823240000|2022-05-06 07:47:20|337|336.9|337|336.8|337|336.9|337|336.8|5273
1651823270000|2022-05-06 07:47:50|337.1|336.9|337.2|337.1|337.3|337.1|336.9|336.8|37389
1651823280000|2022-05-06 07:48:00||337||337||337.1||336.9|561
1651823290000|2022-05-06 07:48:10|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|0
1651823300000|2022-05-06 07:48:20|337||337||337||337||0
1651823330000|2022-05-06 07:48:50||336.8||336.9||336.9||336.8|3758
1651823340000|2022-05-06 07:49:00|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|4528
1651823350000|2022-05-06 07:49:10|336.8|336.6|336.8|336.7|336.8|336.7|336.8|336.6|0
1651823370000|2022-05-06 07:49:30|336.7|336.6|336.5|336.3|336.7|336.6|336.5|336.3|8568
1651823390000|2022-05-06 07:49:50||336.4||336.4||336.4||336.4|0
1651823400000|2022-05-06 07:50:00|336.6|336.5|336.6|336.5|336.6|336.5|336.5|336.4|13032
1651823410000|2022-05-06 07:50:10||336.4||336.4||336.4||336.4|0
1651823420000|2022-05-06 07:50:20|336.5|336.3|336.5|336.3|336.5|336.3|336.4|336.3|506
1651823440000|2022-05-06 07:50:40|336.4|336.2|336.3|336.1|336.4|336.2|336.3|336.1|0
1651823460000|2022-05-06 07:51:00|336.2||336.2||336.2||336.2||0
1651823470000|2022-05-06 07:51:10|336.3|336.2|336.4|336.3|336.4|336.3|336.3|336.1|4246
1651823480000|2022-05-06 07:51:20|336.3|336.2|336.3|336.1|336.3|336.3|336.3|336.1|6561
1651823500000|2022-05-06 07:51:40|336.2||336.2||336.2||336.2||255
1651823520000|2022-05-06 07:52:00|336.3|336.2|336.4|336.2|336.5|336.2|336.3|336.2|8399
1651823530000|2022-05-06 07:52:10||336.3||336.2||336.3||336.2|6056
1651823550000|2022-05-06 07:52:30|336.3|336.1|336.3|336.1|336.3|336.1|336.2|336.1|5545
1651823560000|2022-05-06 07:52:40|336.2|336|336.3|336.1|336.3|336.2|336.2|336|508
1651823570000|2022-05-06 07:52:50|336.2|336|336.2|336|336.2|336|336.2|336|2489
1651823580000|2022-05-06 07:53:00|336.3|336.1|336.4|336.3|336.4|336.3|336.3|336.1|2490
1651823590000|2022-05-06 07:53:10|336.5|336.4|336.5|336.4|336.6|336.4|336.4|336.3|6455
1651823600000|2022-05-06 07:53:20|336.6|336.3|336.6|336.4|336.7|336.6|336.6|336.3|7132
1651823620000|2022-05-06 07:53:40|336.7|336.5|336.9|336.7|337|336.7|336.7|336.5|9665
1651823630000|2022-05-06 07:53:50|336.8|336.8|336.8|336.7|336.8|336.8|336.8|336.7|2000
1651823640000|2022-05-06 07:54:00|336.9|336.8|336.9|336.7|336.9|336.8|336.8|336.6|30748
1651823650000|2022-05-06 07:54:10||336.8||336.8||336.8||336.7|0
1651823670000|2022-05-06 07:54:30|337|336.9|336.9|336.8|337.1|336.9|336.9|336.8|17039
1651823700000|2022-05-06 07:55:00|337|336.9|337|336.9|337|336.9|337|336.9|85
1651823720000|2022-05-06 07:55:20|337.1|337|337.1|337|337.1|337|337.1|337|518
1651823730000|2022-05-06 07:55:30|337.2|337.1|337.2|337.1|337.3|337.1|337.2|337.1|5380
1651823740000|2022-05-06 07:55:40|337.3||337.2||337.3||337.2||0
1651823750000|2022-05-06 07:55:50|337.1|337|337.2|337.1|337.2|337.1|337.1|337|10398
1651823760000|2022-05-06 07:56:00|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|28508
1651823770000|2022-05-06 07:56:10|337.3|337.3|337.3|337.2|337.3|337.3|337.3|337.1|552
1651823780000|2022-05-06 07:56:20|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|0
1651823800000|2022-05-06 07:56:40||337.2||337.2||337.3||337.2|4472
1651823810000|2022-05-06 07:56:50|337.3|337.1|337.2|337|337.3|337.1|337.2|337|508
1651823820000|2022-05-06 07:57:00|337.1|336.9|337.2|337|337.2|337|337.1|336.9|8552
1651823830000|2022-05-06 07:57:10|337.1|336.9|337|336.9|337.2|336.9|337|336.8|13620
1651823840000|2022-05-06 07:57:20|337.1||337.1||337.1||337||582
1651823850000|2022-05-06 07:57:30|337|337|337.2|337|337.2|337|337|337|12429
1651823860000|2022-05-06 07:57:40|337.1|336.9|336.9|336.8|337.1|336.9|336.9|336.7|9424
1651823870000|2022-05-06 07:57:50||336.7||336.7||336.7||336.7|1613
1651823880000|2022-05-06 07:58:00|337|336.8|337|336.9|337|336.9|337|336.8|0
1651823910000|2022-05-06 07:58:30|337.1|337|337.2|337.1|337.2|337.1|337.1|337|6328
1651823950000|2022-05-06 07:59:10|337.3||337.3||337.3||337.3||4365
1651823960000|2022-05-06 07:59:20||337.2||337.2||337.2||337.2|0
1651823970000|2022-05-06 07:59:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|502
1651823990000|2022-05-06 07:59:50|337.5|337.4|337.5|337.3|337.6|337.4|337.4|337.3|20514
1651824000000|2022-05-06 08:00:00|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.1|1504
1651824010000|2022-05-06 08:00:10||337.1||337.1||337.1||337.1|0
1651824040000|2022-05-06 08:00:40|337.2||337.3||337.3||337.2||0
1651824060000|2022-05-06 08:01:00|337.2|337|337.1|336.9|337.3|337|337|336.8|4434
1651824080000|2022-05-06 08:01:20|337||337||337.1||337||0
1651824090000|2022-05-06 08:01:30|336.9|336.8|337|336.8|337|336.8|336.9|336.8|6852
1651824100000|2022-05-06 08:01:40|336.9|336.7|336.9|336.7|337|336.7|336.8|336.6|4503
1651824110000|2022-05-06 08:01:50|337|336.8|337|336.8|337|336.9|337|336.8|0
1651824130000|2022-05-06 08:02:10|337.1|336.9|337.1|337|337.2|337|337.1|336.9|5094
1651824140000|2022-05-06 08:02:20||336.9||336.9||336.9||336.9|491
1651824150000|2022-05-06 08:02:30|337|336.8|337.1|336.9|337.1|336.9|337|336.8|0
1651824170000|2022-05-06 08:02:50||337||337||337||337|0
1651824180000|2022-05-06 08:03:00||336.9||337||337||336.9|1816
1651824210000|2022-05-06 08:03:30|337.2|337.1|337.4|337.3|337.4|337.3|337.2|337.1|10885
1651824220000|2022-05-06 08:03:40|337.3|337.2|337.4|337.2|337.5|337.3|337.3|337.2|2875
1651824230000|2022-05-06 08:03:50|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|4948
1651824240000|2022-05-06 08:04:00||337.3||337.3||337.3||337.2|0
1651824250000|2022-05-06 08:04:10|337.3|337.2|337.3|337.2|337.4|337.3|337.3|337.2|3912
1651824260000|2022-05-06 08:04:20|337.2|337.1|337.2|337|337.2|337.1|337.2|337|2505
1651824270000|2022-05-06 08:04:30|337.1|336.9|337.2|337|337.2|337|337.1|336.9|1828
1651824280000|2022-05-06 08:04:40||337.1||337||337.1||337|0
1651824290000|2022-05-06 08:04:50||337.1||337.1||337.1||337.1|0
1651824300000|2022-05-06 08:05:00|337.3|337.2|337.2|337|337.4|337.2|337.2|337|12888
1651824320000|2022-05-06 08:05:20||337.1||337||337.1||337|0
1651824330000|2022-05-06 08:05:30|337.1|336.9|337|336.9|337.1|337|337|336.8|420
1651824340000|2022-05-06 08:05:40|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|16
1651824350000|2022-05-06 08:05:50|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|495
1651824360000|2022-05-06 08:06:00||336.7||336.7||336.7||336.7|0
1651824380000|2022-05-06 08:06:20|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|530
1651824390000|2022-05-06 08:06:30|337|336.9|337.2|337|337.2|337|337|336.9|2510
1651824400000|2022-05-06 08:06:40|337.1||337.2||337.2||337.1||0
1651824410000|2022-05-06 08:06:50|337.1|337.1|337.2|337.1|337.3|337.1|337.1|337.1|2000
1651824420000|2022-05-06 08:07:00||337||337||337.1||337|1713
1651824430000|2022-05-06 08:07:10|337.1||337.1||337.1||337.1||0
1651824440000|2022-05-06 08:07:20|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|2955
1651824450000|2022-05-06 08:07:30|337.2||337.2||337.3||337.2||0
1651824480000|2022-05-06 08:08:00|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|7290
1651824540000|2022-05-06 08:09:00|337.1|337|337.2|337|337.2|337.1|337.1|337|13926
1651824550000|2022-05-06 08:09:10|337.1||337.1||337.2||337.1||741
1651824560000|2022-05-06 08:09:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|4729
1651824570000|2022-05-06 08:09:30|337.3|337.2|337.3|337.2|337.5|337.3|337.3|337.1|18309
1651824590000|2022-05-06 08:09:50||337.1||337.1||337.1||337.1|533
1651824600000|2022-05-06 08:10:00||337.2||337.2||337.2||337.2|0
1651824610000|2022-05-06 08:10:10||337.1||337.2||337.2||337.1|0
1651824620000|2022-05-06 08:10:20||337.1||337.1||337.1||337.1|3076
1651824630000|2022-05-06 08:10:30|337.2|337|337.2|337|337.2|337.1|337.2|337|5945
1651824660000|2022-05-06 08:11:00||337.1||337.1||337.1||337.1|113
1651824680000|2022-05-06 08:11:20||337||337||337||337|370
1651824690000|2022-05-06 08:11:30|337.1||337.2||337.2||337.1||2212
1651824700000|2022-05-06 08:11:40|337.1|336.9|337|336.8|337.1|337|337|336.8|2002
1651824710000|2022-05-06 08:11:50|336.9|336.7|336.8|336.7|336.9|336.7|336.8|336.7|0
1651824720000|2022-05-06 08:12:00|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.5|2000
1651824740000|2022-05-06 08:12:20|||||||||444
1651824780000|2022-05-06 08:13:00|336.7|336.5|336.6|336.4|336.7|336.6|336.6|336.4|7278
1651824790000|2022-05-06 08:13:10|336.5|336.3|336.6|336.4|336.6|336.5|336.5|336.3|3892
1651824820000|2022-05-06 08:13:40|336.7|336.5|336.6|336.4|336.7|336.6|336.6|336.4|17720
1651824840000|2022-05-06 08:14:00|336.7|336.5|336.7|336.5|336.7|336.6|336.7|336.5|7107
1651824850000|2022-05-06 08:14:10|336.6||336.6||336.6||336.6||0
1651824860000|2022-05-06 08:14:20|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|529
1651824880000|2022-05-06 08:14:40||336.3||336.3||336.3||336.3|1789
1651824890000|2022-05-06 08:14:50|336.6|336.4|336.6|336.5|336.6|336.5|336.6|336.4|5102
1651824900000|2022-05-06 08:15:00|336.7|336.6|336.9|336.7|336.9|336.7|336.7|336.5|4116
1651824910000|2022-05-06 08:15:10|337|336.8|337|336.8|337|336.8|337|336.8|1
1651824920000|2022-05-06 08:15:20|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|0
1651824930000|2022-05-06 08:15:30|337|336.8|337|336.8|337|336.9|336.9|336.7|12899
1651824960000|2022-05-06 08:16:00||336.9||336.9||336.9||336.8|0
1651824980000|2022-05-06 08:16:20||336.8||336.9||336.9||336.8|1839
1651824990000|2022-05-06 08:16:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|765
1651825000000|2022-05-06 08:16:40||336.7||336.7||336.7||336.7|523
1651825010000|2022-05-06 08:16:50|336.8|336.6|336.8|336.7|336.8|336.7|336.8|336.6|0
1651825080000|2022-05-06 08:18:00|336.9|336.8|337.2|337|337.2|337|336.9|336.8|8219
1651825090000|2022-05-06 08:18:10|337.1||337.1||337.2||337.1||0
1651825100000|2022-05-06 08:18:20|337|336.9|337.1|337|337.2|337.1|337|336.9|6902
1651825120000|2022-05-06 08:18:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|2201
1651825130000|2022-05-06 08:18:50||337||337.1||337.1||337|179
1651825140000|2022-05-06 08:19:00|337.3|337.2|337.1|336.9|337.4|337.2|337|336.9|25191
1651825150000|2022-05-06 08:19:10|337.2|337|337.1|337|337.2|337|337.1|337|0
1651825170000|2022-05-06 08:19:30|337|336.9|337.1|337|337.1|337|337|336.9|658
1651825190000|2022-05-06 08:19:50|337|336.9|337|336.9|337|336.9|337|336.9|51
1651825200000|2022-05-06 08:20:00|336.9|336.8|336.9|336.7|337|336.8|336.9|336.7|10568
1651825210000|2022-05-06 08:20:10|336.8|336.8|336.5|336.4|336.8|336.8|336.5|336.4|10232
1651825220000|2022-05-06 08:20:20|336.6|336.3|336.6|336.4|336.6|336.5|336.6|336.3|9344
1651825230000|2022-05-06 08:20:30|336.5||336.5||336.6||336.5||0
1651825240000|2022-05-06 08:20:40|336.6||336.5||336.6||336.5||0
1651825260000|2022-05-06 08:21:00|336.4|336.3|336.5|336.3|336.5|336.4|336.4|336.3|3427
1651825270000|2022-05-06 08:21:10|336.4|336.4|336.7|336.5|336.7|336.6|336.4|336.3|14409
1651825300000|2022-05-06 08:21:40|336.8|336.6|336.8|336.7|336.8|336.7|336.8|336.6|3339
1651825320000|2022-05-06 08:22:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|1240
1651825350000|2022-05-06 08:22:30|336.8|336.7|336.9|336.8|337|336.9|336.8|336.7|18238
1651825380000|2022-05-06 08:23:00|337|336.9|337|336.9|337.1|337|336.9|336.8|15984
1651825390000|2022-05-06 08:23:10|337.1||337.1||337.1||337.1||0
1651825400000|2022-05-06 08:23:20|337||337.1||337.1||337||0
1651825410000|2022-05-06 08:23:30|337|336.8|336.9|336.8|337|336.8|336.9|336.8|3097
1651825440000|2022-05-06 08:24:00|337|336.9|337|336.8|337|336.9|337|336.8|1780
1651825450000|2022-05-06 08:24:10|337.1|336.9|337.1|337|337.1|337|337.1|336.9|4917
1651825460000|2022-05-06 08:24:20|337.2||337.2||337.2||337.2||2244
1651825480000|2022-05-06 08:24:40|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337.1|0
1651825490000|2022-05-06 08:24:50|337.1|337|337.1|337|337.2|337.1|337.1|337|7727
1651825530000|2022-05-06 08:25:30|337|336.9|337.1|337|337.1|337|337|336.9|4115
1651825550000|2022-05-06 08:25:50|337|336.9|337.1|337|337.1|337|337|336.8|8288
1651825560000|2022-05-06 08:26:00|337.2|337.1|337.1|337|337.2|337.1|337.1|337|4732
1651825570000|2022-05-06 08:26:10|337|336.9|337|336.8|337|336.9|337|336.8|0
1651825580000|2022-05-06 08:26:20|336.9|336.7|336.8|336.7|336.9|336.7|336.8|336.7|533
1651825590000|2022-05-06 08:26:30|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|483
1651825600000|2022-05-06 08:26:40||336.6||336.6||336.6||336.6|0
1651825630000|2022-05-06 08:27:10|336.6|336.5|336.7|336.5|336.7|336.6|336.6|336.5|4315
1651825640000|2022-05-06 08:27:20|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|507
1651825650000|2022-05-06 08:27:30|336.5|336.5|336.5|336.4|336.5|336.5|336.5|336.4|3894
1651825700000|2022-05-06 08:28:20|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|2632
1651825730000|2022-05-06 08:28:50|336.7|336.6|336.7|336.6|336.8|336.6|336.7|336.6|3808
1651825740000|2022-05-06 08:29:00|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|2807
1651825750000|2022-05-06 08:29:10|336.7|336.6|337|336.9|337|336.9|336.7|336.6|30390
1651825760000|2022-05-06 08:29:20|337.1||337||337.1||337||0
1651825780000|2022-05-06 08:29:40|337.1|337|337|336.9|337.1|337|337|336.8|3764
1651825800000|2022-05-06 08:30:00|337.1|336.8|337|336.8|337.1|336.9|337|336.8|7626
1651825810000|2022-05-06 08:30:10||336.9||336.8||336.9||336.8|1949
1651825820000|2022-05-06 08:30:20|336.9|336.9|336.9|336.8|336.9|336.9|336.9|336.7|0
1651825860000|2022-05-06 08:31:00|337||337||337||336.9||678
1651825880000|2022-05-06 08:31:20|336.9|336.7|336.7|336.5|336.9|336.7|336.7|336.5|6488
1651825890000|2022-05-06 08:31:30|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.3|0
1651825900000|2022-05-06 08:31:40|336.7|336.5|336.7|336.5|336.7|336.6|336.7|336.4|2500
1651825920000|2022-05-06 08:32:00|336.8|336.6|337|336.9|337|336.9|336.8|336.6|4822
1651825930000|2022-05-06 08:32:10|336.9|336.8|337|336.8|337|336.8|336.9|336.7|1797
1651825940000|2022-05-06 08:32:20|336.9||337||337||336.9||0
1651825950000|2022-05-06 08:32:30|336.9||336.9||336.9||336.9||0
1651825970000|2022-05-06 08:32:50|337|336.9|337|336.9|337|336.9|337|336.9|508
1651825990000|2022-05-06 08:33:10|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|1731
1651826010000|2022-05-06 08:33:30||336.7||336.7||336.7||336.7|499
1651826020000|2022-05-06 08:33:40||336.8||336.7||336.8||336.7|0
1651826030000|2022-05-06 08:33:50|336.8|336.6|336.8|336.6|336.8|336.7|336.8|336.6|0
1651826040000|2022-05-06 08:34:00||336.7||336.6||336.7||336.6|0
1651826050000|2022-05-06 08:34:10||336.7||336.7||336.7||336.7|3000
1651826060000|2022-05-06 08:34:20|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|1832
1651826070000|2022-05-06 08:34:30|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.4|510
1651826080000|2022-05-06 08:34:40|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|0
1651826090000|2022-05-06 08:34:50||336.3||336.3||336.4||336.3|0
1651826100000|2022-05-06 08:35:00||336.4||336.4||336.4||336.4|284
1651826120000|2022-05-06 08:35:20|336.6|336.5|336.6|336.4|336.7|336.6|336.6|336.4|9887
1651826130000|2022-05-06 08:35:30|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|3000
1651826140000|2022-05-06 08:35:40|336.6|336.4|336.7|336.5|336.7|336.5|336.6|336.4|0
1651826160000|2022-05-06 08:36:00|336.8|336.6|336.7|336.6|336.8|336.7|336.7|336.6|23090
1651826190000|2022-05-06 08:36:30|336.6|336.5|336.6|336.4|336.6|336.5|336.6|336.4|3333
1651826200000|2022-05-06 08:36:40|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|520
1651826210000|2022-05-06 08:36:50||336.4||336.4||336.4||336.4|0
1651826230000|2022-05-06 08:37:10||336.3||336.3||336.3||336.3|0
1651826240000|2022-05-06 08:37:20|336.6|336.4|336.5|336.4|336.6|336.5|336.5|336.4|4210
1651826250000|2022-05-06 08:37:30|336.4|336.3|336.3|336.1|336.4|336.3|336.3|336.1|17061
1651826260000|2022-05-06 08:37:40|336.2|336|336.1|336|336.2|336|336.1|336|0
1651826290000|2022-05-06 08:38:10|336|335.9|336.1|335.9|336.2|336|335.9|335.8|35468
1651826300000|2022-05-06 08:38:20|336.2|336|336.2|336|336.2|336|336.2|336|11110
1651826310000|2022-05-06 08:38:30||336.1||336.1||336.1||336.1|0
1651826320000|2022-05-06 08:38:40|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|5162
1651826360000|2022-05-06 08:39:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|2121
1651826370000|2022-05-06 08:39:30|336.1|336|336.1|336|336.1|336|336.1|335.9|3412
1651826380000|2022-05-06 08:39:40|336|335.9|336|335.9|336|335.9|336|335.9|3249
1651826390000|2022-05-06 08:39:50||335.8||335.9||335.9||335.8|3239
1651826400000|2022-05-06 08:40:00|336.1|336|336.1|336|336.1|336|336.1|335.9|1779
1651826410000|2022-05-06 08:40:10|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|533
1651826440000|2022-05-06 08:40:40|336.3|336|336.2|336.1|336.3|336.1|336.1|336|13679
1651826450000|2022-05-06 08:40:50|336.1|336|336.2|336|336.2|336|336.1|336|625
1651826460000|2022-05-06 08:41:00||336.1||336.1||336.1||336.1|0
1651826470000|2022-05-06 08:41:10||336||336||336||336|0
1651826480000|2022-05-06 08:41:20|336.3|336.1|336.4|336.2|336.4|336.3|336.3|336.1|1649
1651826490000|2022-05-06 08:41:30||336.3||336.3||336.3||336.3|626
1651826550000|2022-05-06 08:42:30|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|1835
1651826560000|2022-05-06 08:42:40|336.2|336.1|336.2|336|336.2|336.1|336.2|336|3286
1651826570000|2022-05-06 08:42:50|336.3|336.1|336.2|336.1|336.3|336.1|336.2|336.1|4232
1651826590000|2022-05-06 08:43:10||336||336||336||336|3724
1651826600000|2022-05-06 08:43:20||336.1||336.1||336.1||336.1|0
1651826630000|2022-05-06 08:43:50||336||336||336||336|0
1651826640000|2022-05-06 08:44:00|336.3|336.1|336.3|336.2|336.3|336.2|336.3|336.1|4323
1651826650000|2022-05-06 08:44:10|336.4|336.1|336.3|336.1|336.4|336.2|336.3|336.1|12540
1651826660000|2022-05-06 08:44:20|336.4|336.2|336.4|336.3|336.4|336.3|336.4|336.2|480
1651826680000|2022-05-06 08:44:40|336.3|336.2|336.3|336.2|336.4|336.3|336.3|336.2|11190
1651826700000|2022-05-06 08:45:00|336.2|336.1|336.3|336.2|336.4|336.3|336.2|336.1|20856
1651826710000|2022-05-06 08:45:10||336.1||336.1||336.1||336.1|0
1651826720000|2022-05-06 08:45:20|336.2|336|336.2|336|336.2|336|336.2|336|0
1651826740000|2022-05-06 08:45:40||336.1||336.1||336.1||336.1|0
1651826760000|2022-05-06 08:46:00|336.3|336.2|336.4|336.3|336.4|336.3|336.3|336.2|5252
1651826770000|2022-05-06 08:46:10|336.3|336.2|336.3|336.2|336.4|336.2|336.3|336.2|1709
1651826780000|2022-05-06 08:46:20|336.4||336.4||336.4||336.4||0
1651826790000|2022-05-06 08:46:30||336.3||336.3||336.3||336.2|0
1651826860000|2022-05-06 08:47:40|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|1871
1651826880000|2022-05-06 08:48:00|336.4|336.3|336.5|336.4|336.6|336.4|336.3|336.2|12346
1651826890000|2022-05-06 08:48:10|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|2476
1651826900000|2022-05-06 08:48:20||336.3||336.2||336.3||336.2|0
1651826910000|2022-05-06 08:48:30|336.3|336.1|336.3|336.2|336.3|336.2|336.3|336.1|0
1651826920000|2022-05-06 08:48:40||336.1||336.1||336.2||336.1|0
1651826930000|2022-05-06 08:48:50|336.2||336.2||336.2||336.2||0
1651826940000|2022-05-06 08:49:00|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|476
1651826950000|2022-05-06 08:49:10|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|505
1651826960000|2022-05-06 08:49:20|336.5|336.4|336.4|336.3|336.5|336.4|336.4|336.3|5519
1651826970000|2022-05-06 08:49:30|336.5||336.5||336.5||336.5||0
1651827000000|2022-05-06 08:50:00|336.4|336.2|336.3|336.2|336.4|336.3|336.3|336.2|17415
1651827020000|2022-05-06 08:50:20|||||||||2166
1651827050000|2022-05-06 08:50:50|336.2|336.1|336.2|336.1|336.3|336.2|336.2|336.1|10549
1651827060000|2022-05-06 08:51:00|336.3|336|336.3|336.1|336.3|336.2|336.2|336|28624
1651827070000|2022-05-06 08:51:10||336.2||336.1||336.2||336.1|0
1651827080000|2022-05-06 08:51:20||336.2||336.1||336.2||336.1|0
1651827090000|2022-05-06 08:51:30|336.2|336.2|336.3|336.2|336.4|336.3|336.2|336.1|16633
1651827130000|2022-05-06 08:52:10|336.2|336.1|336.1|336|336.3|336.1|336.1|336|13266
1651827170000|2022-05-06 08:52:50|336|335.9|336|335.9|336.1|335.9|336|335.9|4531
1651827180000|2022-05-06 08:53:00|335.9|335.8|336|335.9|336|335.9|335.9|335.8|4817
1651827190000|2022-05-06 08:53:10|336.1||336.1||336.1||336||0
1651827200000|2022-05-06 08:53:20|336||336||336||336||0
1651827210000|2022-05-06 08:53:30||335.8||335.8||335.8||335.8|0
1651827250000|2022-05-06 08:54:10||335.9||335.9||335.9||335.9|0
1651827260000|2022-05-06 08:54:20|336.1|336|336.2|336.1|336.2|336.1|336.1|336|6331
1651827270000|2022-05-06 08:54:30|336.3|336|336.2|336|336.3|336|336.2|336|3309
1651827300000|2022-05-06 08:55:00|336.1||336.2||336.2||336.1||47
1651827310000|2022-05-06 08:55:10||336.1||336.1||336.1||336.1|0
1651827330000|2022-05-06 08:55:30|336.3|336.2|336.3|336.1|336.3|336.2|336.3|336.1|1840
1651827350000|2022-05-06 08:55:50|336.4|336.2|336.4|336.3|336.4|336.3|336.4|336.2|18888
1651827360000|2022-05-06 08:56:00|336.5||336.4||336.5||336.4||5580
1651827370000|2022-05-06 08:56:10|336.3|336.2|336.4|336.2|336.4|336.3|336.3|336.2|10646
1651827390000|2022-05-06 08:56:30||336.3||336.3||336.3||336.3|0
1651827400000|2022-05-06 08:56:40|336.5|336.4|336.6|336.5|336.6|336.5|336.5|336.4|20716
1651827450000|2022-05-06 08:57:30|336.7|336.6|336.5|336.3|336.7|336.6|336.3|336.2|81083
1651827460000|2022-05-06 08:57:40|336.4||336.4||336.5||336.4||0
1651827490000|2022-05-06 08:58:10|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|3782
1651827500000|2022-05-06 08:58:20|336.4|336.3|336.3|336.2|336.5|336.3|336.3|336.2|5575
1651827510000|2022-05-06 08:58:30|336.2|336.1|336.3|336.2|336.3|336.2|336.2|336.1|5971
1651827540000|2022-05-06 08:59:00|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|7503
1651827550000|2022-05-06 08:59:10|336.3||336.2||336.3||336.2||482
1651827560000|2022-05-06 08:59:20|336.1|336|336.1|336|336.2|336.1|336.1|336|2299
1651827580000|2022-05-06 08:59:40|336|335.9|336.1|335.9|336.1|335.9|336|335.8|2560
1651827590000|2022-05-06 08:59:50|336||336||336||336||0
1651827600000|2022-05-06 09:00:00|336.1|336|336.1|336|336.1|336|336|336|502
1651827630000|2022-05-06 09:00:30|336|335.9|336.1|336|336.1|336|336|335.9|4098
1651827660000|2022-05-06 09:01:00|336|335.9|336|335.8|336|335.9|335.9|335.8|4625
1651827680000|2022-05-06 09:01:20|335.9||335.9||335.9||335.9||0
1651827700000|2022-05-06 09:01:40|335.8|335.7|335.9|335.7|335.9|335.7|335.7|335.6|64782
1651827710000|2022-05-06 09:01:50|335.8|335.8|335.9|335.8|335.9|335.8|335.8|335.8|11339
1651827720000|2022-05-06 09:02:00||335.7||335.7||335.7||335.7|1400
1651827790000|2022-05-06 09:03:10|336|335.8|335.9|335.7|336|335.8|335.9|335.7|8867
1651827800000|2022-05-06 09:03:20|335.8||335.9||335.9||335.8||2000
1651827850000|2022-05-06 09:04:10|336|335.8|336.1|335.9|336.1|335.9|336|335.8|14719
1651827880000|2022-05-06 09:04:40|336.2|336|336.3|336.1|336.3|336.1|336.2|336|5821
1651827890000|2022-05-06 09:04:50|336.2||336.3||336.3||336.2||0
1651827900000|2022-05-06 09:05:00|336.2|336|336.2|336|336.2|336|336.2|336|10213
1651827910000|2022-05-06 09:05:10|336.1||336.1||336.1||336.1||0
1651827950000|2022-05-06 09:05:50|336.2|335.9|336.1|336|336.2|336.1|336.1|335.9|9474
1651827960000|2022-05-06 09:06:00|336|335.9|335.9|335.7|336|335.9|335.9|335.7|3967
1651827980000|2022-05-06 09:06:20|335.8|335.6|335.9|335.8|335.9|335.8|335.8|335.6|6654
1651827990000|2022-05-06 09:06:30||335.7||335.8||335.8||335.7|0
1651828040000|2022-05-06 09:07:20|||||||||100
1651828050000|2022-05-06 09:07:30||335.7||335.7||335.7||335.7|476
1651828070000|2022-05-06 09:07:50|335.8|335.8|335.9|335.7|335.9|335.8|335.8|335.7|2000
1651828080000|2022-05-06 09:08:00|335.8||335.9||335.9||335.8||327
1651828090000|2022-05-06 09:08:10|335.8|335.8|335.9|335.8|335.9|335.8|335.8|335.8|8586
1651828100000|2022-05-06 09:08:20||335.7||335.7||335.7||335.7|453
1651828110000|2022-05-06 09:08:30|335.8|335.6|335.9|335.7|335.9|335.7|335.8|335.6|40185
1651828120000|2022-05-06 09:08:40||335.8||335.8||335.8||335.8|0
1651828130000|2022-05-06 09:08:50|336|335.9|336|335.8|336.1|335.9|336|335.8|10327
1651828140000|2022-05-06 09:09:00|335.9||335.9||335.9||335.9||0
1651828160000|2022-05-06 09:09:20|335.8|335.7|335.7|335.5|335.8|335.7|335.7|335.5|6922
1651828180000|2022-05-06 09:09:40||335.6||335.5||335.6||335.5|2192
1651828200000|2022-05-06 09:10:00|335.6|335.6|335.8|335.6|335.8|335.6|335.6|335.6|10009
1651828210000|2022-05-06 09:10:10||335.7||335.7||335.7||335.7|0
1651828220000|2022-05-06 09:10:20||335.6||335.6||335.6||335.6|4450
1651828230000|2022-05-06 09:10:30|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|3999
1651828240000|2022-05-06 09:10:40|335.6||335.6||335.6||335.6||0
1651828250000|2022-05-06 09:10:50|335.5|335.4|335.4|335.2|335.5|335.4|335.4|335.2|5000
1651828270000|2022-05-06 09:11:10|335.3||335.3||335.3||335.3||0
1651828280000|2022-05-06 09:11:20|||||||||120
1651828310000|2022-05-06 09:11:50|335.2|335.1|335.2|335|335.2|335.1|335.2|335|14038
1651828320000|2022-05-06 09:12:00|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1651828330000|2022-05-06 09:12:10|335|334.8|334.8|334.6|335|334.8|334.8|334.6|6811
1651828340000|2022-05-06 09:12:20|334.9|334.7|334.9|334.7|334.9|334.8|334.9|334.7|6737
1651828350000|2022-05-06 09:12:30|334.8||334.8||334.8||334.8||0
1651828370000|2022-05-06 09:12:50||334.6||334.6||334.6||334.6|2266
1651828380000|2022-05-06 09:13:00|334.7|334.5|334.6|334.5|334.7|334.5|334.6|334.5|2400
1651828390000|2022-05-06 09:13:10|||||||||12690
1651828430000|2022-05-06 09:13:50|334.7|334.6|335|334.9|335|334.9|334.7|334.6|11732
1651828450000|2022-05-06 09:14:10|335.1|335|335|334.9|335.1|335|335|334.8|2113
1651828460000|2022-05-06 09:14:20|335.1||335.1||335.1||335||0
1651828480000|2022-05-06 09:14:40|335|334.8|335|334.8|335.1|335|335|334.8|9616
1651828490000|2022-05-06 09:14:50||334.9||334.9||334.9||334.9|0
1651828510000|2022-05-06 09:15:10|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|444
1651828540000|2022-05-06 09:15:40|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|2358
1651828590000|2022-05-06 09:16:30|334.8|334.7|334.9|334.8|334.9|334.8|334.8|334.7|4683
1651828610000|2022-05-06 09:16:50|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|3530
1651828620000|2022-05-06 09:17:00||334.8||334.8||334.8||334.7|0
1651828630000|2022-05-06 09:17:10|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|5500000
1651828670000|2022-05-06 09:17:50|334.9|334.8|335|334.9|335.1|335|334.8|334.7|0
1651828710000|2022-05-06 09:18:30|335.1|335|335.2|335.1|335.2|335.1|335.1|335|0
1651828770000|2022-05-06 09:19:30|335.1|335|334.9|334.7|335.1|335|334.9|334.7|0
1651828780000|2022-05-06 09:19:40|334.8||334.8||334.8||334.8||0
1651828800000|2022-05-06 09:20:00|334.9|334.8|335|334.8|335|334.8|334.9|334.8|0
1651828810000|2022-05-06 09:20:10|335.1|334.9|335|334.9|335.1|335|335|334.9|0
1651828820000|2022-05-06 09:20:20|335.1||335.1||335.1||335.1||0
1651828830000|2022-05-06 09:20:30||335||334.9||335||334.9|0
1651828840000|2022-05-06 09:20:40|335.2|335|335.2|335|335.2|335.1|335.2|335|0
1651828850000|2022-05-06 09:20:50|335.1|334.9|335.1|335|335.1|335|335.1|334.9|0
1651828870000|2022-05-06 09:21:10|335|334.9|335|334.9|335|334.9|335|334.9|0
1651828900000|2022-05-06 09:21:40|334.9|334.8|335|334.8|335|334.8|334.9|334.8|0
1651828910000|2022-05-06 09:21:50|334.9||334.9||334.9||334.9||0
1651829020000|2022-05-06 09:23:40|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1651829070000|2022-05-06 09:24:30|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1651829080000|2022-05-06 09:24:40|335|334.9|335|334.9|335|334.9|335|334.9|0
1651829100000|2022-05-06 09:25:00|335.1|335|335|334.9|335.1|335|335|334.9|0
1651829140000|2022-05-06 09:25:40|335.1|335|335.1|335|335.2|335.1|335.1|335|0
1651829160000|2022-05-06 09:26:00|335.2|335.1|335.1|335|335.2|335.1|335.1|335|0
1651829210000|2022-05-06 09:26:50||334.9||334.9||334.9||334.9|0
1651829220000|2022-05-06 09:27:00|335||335||335||335||0
1651829230000|2022-05-06 09:27:10|335.1|335|335.2|335|335.2|335|335.1|335|0
1651829240000|2022-05-06 09:27:20||335.1||335.1||335.1||335.1|0
1651829260000|2022-05-06 09:27:40|335.1|335|335.1|335|335.2|335.1|335.1|335|0
1651829270000|2022-05-06 09:27:50||334.9||334.9||334.9||334.9|0
1651829280000|2022-05-06 09:28:00||335||334.9||335||334.9|0
1651829320000|2022-05-06 09:28:40||335||335||335||335|0
1651829330000|2022-05-06 09:28:50|335.2|335.1|335.2|335|335.2|335.1|335.1|335|0
1651829340000|2022-05-06 09:29:00||335.1||335||335.1||335|0
1651829350000|2022-05-06 09:29:10|335.3|335.1|335.1|334.9|335.3|335.1|335.1|334.9|0
1651829360000|2022-05-06 09:29:20|335||335||335||335||0
1651829370000|2022-05-06 09:29:30|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1651829380000|2022-05-06 09:29:40||334.7||334.7||334.7||334.7|0
1651829400000|2022-05-06 09:30:00|334.8|334.6|334.9|334.8|334.9|334.8|334.7|334.5|0
1651829410000|2022-05-06 09:30:10|335||335||335.1||334.9||0
1651829420000|2022-05-06 09:30:20|334.9||335||335||334.9||0
1651829440000|2022-05-06 09:30:40|335.1|334.9|335.1|334.9|335.1|334.9|335|334.9|0
1651829450000|2022-05-06 09:30:50|335.2|335|335.2|335|335.2|335|335.2|335|0
1651829460000|2022-05-06 09:31:00||335.1||335||335.1||335|0
1651829470000|2022-05-06 09:31:10|335.1||335.2||335.2||335.1||0
1651829480000|2022-05-06 09:31:20||335.1||335.1||335.1||335.1|0
1651829490000|2022-05-06 09:31:30|335.3|335|335.2|335|335.3|335|335.1|335|0
1651829500000|2022-05-06 09:31:40|335.1|334.9|335.1|334.9|335.2|334.9|335|334.9|0
1651829530000|2022-05-06 09:32:10|335.2|335|335.1|334.9|335.2|335|335.1|334.9|0
1651829550000|2022-05-06 09:32:30|335.2|335|335.2|335|335.2|335|335.1|335|0
1651829560000|2022-05-06 09:32:40|335.1|334.9|335.1|334.9|335.1|334.9|335|334.9|0
1651829580000|2022-05-06 09:33:00|335|334.8|334.9|334.7|335|334.8|334.9|334.7|0
1651829590000|2022-05-06 09:33:10|335|334.8|335|334.8|335|334.8|335|334.8|0
1651829610000|2022-05-06 09:33:30|334.9||334.9||335||334.9||0
1651829690000|2022-05-06 09:34:50|334.8|334.7|334.8|334.7|334.9|334.8|334.8|334.6|0
1651829700000|2022-05-06 09:35:00|334.9|334.6|334.8|334.6|334.9|334.7|334.7|334.6|0
1651829710000|2022-05-06 09:35:10|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|0
1651829730000|2022-05-06 09:35:30|334.5||334.5||334.5||334.5||0
1651829740000|2022-05-06 09:35:40||334.3||334.4||334.4||334.3|0
1651829760000|2022-05-06 09:36:00|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|0
1651829790000|2022-05-06 09:36:30|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|0
1651829800000|2022-05-06 09:36:40|334.5|334.3|334.4|334.3|334.5|334.3|334.4|334.3|0
1651829820000|2022-05-06 09:37:00|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|0
1651829840000|2022-05-06 09:37:20|334.6|334.5|334.6|334.5|334.7|334.5|334.6|334.5|0
1651829900000|2022-05-06 09:38:20|334.7|334.6|334.7|334.6|334.7|334.6|334.6|334.5|0
1651829910000|2022-05-06 09:38:30|334.6|334.5|334.8|334.6|334.8|334.6|334.6|334.5|0
1651829920000|2022-05-06 09:38:40|334.9|334.7|335.1|334.9|335.1|335|334.9|334.7|0
1651829940000|2022-05-06 09:39:00|335||335||335||335||0
1651829950000|2022-05-06 09:39:10|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1651829960000|2022-05-06 09:39:20|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.6|0
1651829970000|2022-05-06 09:39:30|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|0
1651829980000|2022-05-06 09:39:40||334.8||334.8||334.8||334.8|0
1651830040000|2022-05-06 09:40:40|335|334.9|335|334.9|335|334.9|335|334.9|0
1651830050000|2022-05-06 09:40:50|335.1|335|335|334.9|335.1|335|334.9|334.8|0
1651830060000|2022-05-06 09:41:00||334.8||334.8||334.8||334.8|0
1651830070000|2022-05-06 09:41:10|334.9||334.9||334.9||334.9||0
1651830160000|2022-05-06 09:42:40|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1651830190000|2022-05-06 09:43:10|334.7|334.6|334.7|334.6|334.8|334.6|334.7|334.6|0
1651830250000|2022-05-06 09:44:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1651830260000|2022-05-06 09:44:20|334.7|334.6|334.7|334.6|334.8|334.6|334.7|334.6|0
1651830270000|2022-05-06 09:44:30|334.8||334.7||334.8||334.7||0
1651830290000|2022-05-06 09:44:50|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1651830300000|2022-05-06 09:45:00|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|0
1651830320000|2022-05-06 09:45:20||334.6||334.6||334.6||334.6|0
1651830330000|2022-05-06 09:45:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1651830340000|2022-05-06 09:45:40|334.9|334.8|335|334.8|335|334.8|334.9|334.8|0
1651830370000|2022-05-06 09:46:10|334.9|334.7|334.9|334.8|334.9|334.8|334.8|334.7|0
1651830380000|2022-05-06 09:46:20|335||334.9||335||334.9||0
1651830390000|2022-05-06 09:46:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1651830400000|2022-05-06 09:46:40|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|0
1651830410000|2022-05-06 09:46:50|334.8||334.7||334.8||334.7||0
1651830430000|2022-05-06 09:47:10|334.8|334.7|334.8|334.6|334.8|334.7|334.7|334.6|0
1651830450000|2022-05-06 09:47:30|334.7|334.5|334.6|334.5|334.7|334.5|334.6|334.5|0
1651830460000|2022-05-06 09:47:40||334.4||334.4||334.5||334.4|0
1651830480000|2022-05-06 09:48:00|334.5|334.5|334.6|334.4|334.6|334.5|334.5|334.4|0
1651830490000|2022-05-06 09:48:10||334.5||334.5||334.5||334.5|0
1651830530000|2022-05-06 09:48:50|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|0
1651830540000|2022-05-06 09:49:00||334.5||334.5||334.5||334.5|0
1651830550000|2022-05-06 09:49:10|334.5|334.4|334.6|334.4|334.6|334.5|334.5|334.4|0
1651830560000|2022-05-06 09:49:20|334.5||334.5||334.5||334.5||0
1651830590000|2022-05-06 09:49:50|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1651830620000|2022-05-06 09:50:20|334.5|334.4|334.5|334.3|334.5|334.4|334.5|334.3|0
1651830640000|2022-05-06 09:50:40||334.4||334.4||334.4||334.3|0
1651830710000|2022-05-06 09:51:50|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|0
1651830740000|2022-05-06 09:52:20|334.4|334.3|334.3|334.2|334.4|334.3|334.3|334.2|0
1651830760000|2022-05-06 09:52:40|334.4|334.3|334.4|334.2|334.4|334.3|334.4|334.2|0
1651830780000|2022-05-06 09:53:00|334.3|334.3|334.4|334.3|334.4|334.3|334.3|334.3|0
1651830790000|2022-05-06 09:53:10|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|0
1651830820000|2022-05-06 09:53:40|334.4|334.3|334.3|334.1|334.4|334.3|334.3|334.1|0
1651830830000|2022-05-06 09:53:50|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1651830840000|2022-05-06 09:54:00|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1651830860000|2022-05-06 09:54:20|334.2|334.2|334.3|334.2|334.3|334.2|334.2|334.2|0
1651830870000|2022-05-06 09:54:30||334.1||334.1||334.1||334.1|0
1651830880000|2022-05-06 09:54:40|334.2|334.2|334.2|334.1|334.2|334.2|334.2|334.1|0
1651830900000|2022-05-06 09:55:00|334.1|334|333.9|333.7|334.1|334|333.9|333.7|0
1651830910000|2022-05-06 09:55:10|334|333.8|334|333.8|334|333.8|334|333.7|0
1651830920000|2022-05-06 09:55:20|333.9|333.7|333.8|333.6|333.9|333.7|333.8|333.6|0
1651830930000|2022-05-06 09:55:30|333.7||333.7||333.7||333.7||0
1651830970000|2022-05-06 09:56:10|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.6|0
1651831040000|2022-05-06 09:57:20|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|0
1651831050000|2022-05-06 09:57:30||333.6||333.6||333.6||333.6|0
1651831070000|2022-05-06 09:57:50|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|0
1651831080000|2022-05-06 09:58:00|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1651831090000|2022-05-06 09:58:10|333.9|333.7|333.9|333.8|333.9|333.8|333.9|333.7|0
1651831100000|2022-05-06 09:58:20|333.8|333.7|333.8|333.6|333.9|333.7|333.8|333.6|0
1651831210000|2022-05-06 10:00:10|333.7|333.7|333.7|333.6|333.7|333.7|333.7|333.6|0
1651831230000|2022-05-06 10:00:30|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|0
1651831250000|2022-05-06 10:00:50|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.4|0
1651831290000|2022-05-06 10:01:30|333.6|333.4|333.4|333.2|333.6|333.4|333.4|333.2|0
1651831350000|2022-05-06 10:02:30||333.3||333.2||333.3||333.2|0
1651831390000|2022-05-06 10:03:10|333.5|333.3|333.5|333.3|333.5|333.4|333.4|333.3|0
1651831400000|2022-05-06 10:03:20||333.4||333.4||333.4||333.4|0
1651831420000|2022-05-06 10:03:40||333.3||333.3||333.3||333.3|0
1651831440000|2022-05-06 10:04:00|333.6|333.4|333.6|333.5|333.6|333.5|333.6|333.4|0
1651831480000|2022-05-06 10:04:40||333.4||333.4||333.4||333.4|0
1651831490000|2022-05-06 10:04:50|333.5|333.3|333.4|333.2|333.5|333.4|333.4|333.2|0
1651831500000|2022-05-06 10:05:00|333.3|333.3|333.5|333.4|333.5|333.4|333.3|333.3|0
1651831520000|2022-05-06 10:05:20|333.6||333.6||333.6||333.6||0
1651831590000|2022-05-06 10:06:30|333.7|333.5|333.6|333.5|333.7|333.6|333.6|333.5|0
1651831600000|2022-05-06 10:06:40|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|0
1651831610000|2022-05-06 10:06:50|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|0
1651831620000|2022-05-06 10:07:00|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.6|0
1651831630000|2022-05-06 10:07:10|333.8|333.7|333.7|333.5|333.8|333.7|333.6|333.5|0
1651831660000|2022-05-06 10:07:40|333.6|333.4|333.5|333.3|333.6|333.4|333.5|333.3|0
1651831670000|2022-05-06 10:07:50|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|0
1651831680000|2022-05-06 10:08:00|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1651831710000|2022-05-06 10:08:30|333.4||333.5||333.5||333.4||0
1651831720000|2022-05-06 10:08:40|333.4||333.4||333.4||333.4||0
1651831730000|2022-05-06 10:08:50|333.5||333.5||333.5||333.5||0
1651831740000|2022-05-06 10:09:00|333.4|333|333.3|333.1|333.4|333.1|333.2|333|0
1651831750000|2022-05-06 10:09:10|333.2||333.2||333.2||333.2||0
1651831770000|2022-05-06 10:09:30|333.3|333.2|333.3|333.1|333.3|333.2|333.2|333.1|0
1651831780000|2022-05-06 10:09:40|333.2|333|333.2|333|333.2|333.1|333.1|333|0
1651831790000|2022-05-06 10:09:50|333.1||333.1||333.1||333.1||0
1651831800000|2022-05-06 10:10:00|333|332.9|333.2|333.1|333.2|333.1|333|332.9|0
1651831810000|2022-05-06 10:10:10||333||333||333||333|0
1651831820000|2022-05-06 10:10:20|333.1||333.1||333.1||333.1||0
1651831830000|2022-05-06 10:10:30|333.2|333.1|333.1|333|333.2|333.1|333.1|333|0
1651831850000|2022-05-06 10:10:50||332.9||332.9||332.9||332.9|0
1651831860000|2022-05-06 10:11:00|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1651831880000|2022-05-06 10:11:20||332.8||332.7||332.8||332.7|0
1651831910000|2022-05-06 10:11:50|333|332.8|332.9|332.8|333|332.9|332.9|332.8|0
1651831960000|2022-05-06 10:12:40|333|332.9|333|332.9|333.1|332.9|333|332.8|0
1651831980000|2022-05-06 10:13:00||332.8||332.8||332.8||332.8|0
1651831990000|2022-05-06 10:13:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1651832000000|2022-05-06 10:13:20|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.6|0
1651832020000|2022-05-06 10:13:40|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1651832040000|2022-05-06 10:14:00|333|332.8|333|332.8|333.1|332.9|333|332.8|0
1651832060000|2022-05-06 10:14:20|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1651832120000|2022-05-06 10:15:20|333|332.8|332.9|332.8|333|332.8|332.9|332.8|0
1651832130000|2022-05-06 10:15:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|0
1651832140000|2022-05-06 10:15:40|332.7|332.6|332.5|332.3|332.7|332.6|332.5|332.3|0
1651832150000|2022-05-06 10:15:50||332.4||332.3||332.4||332.3|0
1651832160000|2022-05-06 10:16:00|332.4||332.4||332.4||332.4||0
1651832200000|2022-05-06 10:16:40|332.5||332.5||332.5||332.4||0
1651832220000|2022-05-06 10:17:00|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1651832230000|2022-05-06 10:17:10|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|0
1651832240000|2022-05-06 10:17:20|332.7||332.7||332.7||332.7||0
1651832250000|2022-05-06 10:17:30||332.6||332.6||332.6||332.6|0
1651832280000|2022-05-06 10:18:00|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|0
1651832300000|2022-05-06 10:18:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|0
1651832310000|2022-05-06 10:18:30|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|0
1651832320000|2022-05-06 10:18:40|332.7|332.5|332.8|332.7|332.8|332.7|332.6|332.5|0
1651832330000|2022-05-06 10:18:50||332.6||332.6||332.7||332.6|0
1651832340000|2022-05-06 10:19:00|332.9|332.7|332.9|332.8|332.9|332.8|332.9|332.6|0
1651832350000|2022-05-06 10:19:10|333||333||333||333||0
1651832360000|2022-05-06 10:19:20||332.9||332.9||332.9||332.9|0
1651832370000|2022-05-06 10:19:30|332.9|332.8|333|332.8|333|332.8|332.9|332.8|0
1651832380000|2022-05-06 10:19:40|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1651832410000|2022-05-06 10:20:10||332.7||332.7||332.7||332.7|0
1651832430000|2022-05-06 10:20:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|0
1651832450000|2022-05-06 10:20:50|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|0
1651832470000|2022-05-06 10:21:10|332.6|332.4|332.5|332.3|332.6|332.4|332.5|332.3|0
1651832480000|2022-05-06 10:21:20|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1651832520000|2022-05-06 10:22:00||332.5||332.5||332.5||332.5|0
1651832640000|2022-05-06 10:24:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|0
1651832650000|2022-05-06 10:24:10|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|0
1651832700000|2022-05-06 10:25:00|332.7|332.5|332.9|332.7|332.9|332.7|332.7|332.5|0
1651832710000|2022-05-06 10:25:10|333|332.8|333|332.8|333|332.8|333|332.8|0
1651832720000|2022-05-06 10:25:20|332.9|332.9|332.9|332.8|333|332.9|332.9|332.7|0
1651832750000|2022-05-06 10:25:50|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|0
1651832800000|2022-05-06 10:26:40||332.8||332.8||332.8||332.8|0
1651832840000|2022-05-06 10:27:20|333|332.9|333|332.9|333.1|332.9|333|332.9|0
1651832860000|2022-05-06 10:27:40|333.1||333.1||333.1||333.1||0
1651832870000|2022-05-06 10:27:50||333||333||333||333|0
1651832890000|2022-05-06 10:28:10|333.2|332.9|333.2|333|333.2|333|333.2|332.9|0
1651832900000|2022-05-06 10:28:20|333.1||333.2||333.2||333.1||0
1651832950000|2022-05-06 10:29:10|333.1||333.1||333.1||333.1||0
1651832960000|2022-05-06 10:29:20||332.9||332.9||332.9||332.9|0
1651833000000|2022-05-06 10:30:00||333||333||333||333|0
1651833010000|2022-05-06 10:30:10|333|332.9|333|332.9|333|332.9|333|332.9|0
1651833050000|2022-05-06 10:30:50||332.8||332.8||332.8||332.8|0
1651833070000|2022-05-06 10:31:10|332.9||332.9||332.9||332.9||0
1651833090000|2022-05-06 10:31:30|332.8|332.6|332.7|332.6|332.9|332.7|332.7|332.6|0
1651833100000|2022-05-06 10:31:40|332.6|332.5|332.5|332.4|332.7|332.5|332.5|332.4|0
1651833110000|2022-05-06 10:31:50|332.4|332.3|332.4|332.3|332.5|332.3|332.4|332.3|0
1651833140000|2022-05-06 10:32:20|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|0
1651833180000|2022-05-06 10:33:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|0
1651833210000|2022-05-06 10:33:30|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|0
1651833220000|2022-05-06 10:33:40||332.1||332.2||332.2||332.1|0
1651833230000|2022-05-06 10:33:50||332.1||332.1||332.1||332.1|0
1651833250000|2022-05-06 10:34:10|332.2||332.2||332.2||332.2||0
1651833260000|2022-05-06 10:34:20||332||332||332||332|0
1651833280000|2022-05-06 10:34:40|332.1|332.1|332.2|332|332.2|332.1|332.1|332|0
1651833310000|2022-05-06 10:35:10||332.1||332||332.1||332|0
1651833320000|2022-05-06 10:35:20|332.1|331.9|332|331.8|332.1|331.9|331.9|331.8|0
1651833360000|2022-05-06 10:36:00|331.9|331.7|331.9|331.7|331.9|331.8|331.8|331.7|0
1651833370000|2022-05-06 10:36:10|332|331.8|332|331.8|332|331.9|332|331.8|0
1651833380000|2022-05-06 10:36:20||331.9||331.9||331.9||331.9|0
1651833390000|2022-05-06 10:36:30||331.8||331.8||331.8||331.8|0
1651833410000|2022-05-06 10:36:50|331.9||331.9||331.9||331.9||0
1651833420000|2022-05-06 10:37:00|331.8|331.7|331.8|331.6|331.9|331.8|331.8|331.6|0
1651833430000|2022-05-06 10:37:10|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1651833450000|2022-05-06 10:37:30|332|331.8|331.8|331.6|332|331.9|331.8|331.6|0
1651833530000|2022-05-06 10:38:50|331.7||331.7||331.7||331.7||0
1651833540000|2022-05-06 10:39:00|331.8|331.5|331.7|331.5|331.8|331.5|331.7|331.4|0
1651833550000|2022-05-06 10:39:10|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1651833560000|2022-05-06 10:39:20|331.5|331.5|331.6|331.4|331.6|331.5|331.5|331.4|0
1651833580000|2022-05-06 10:39:40|331.7|331.5|332|331.8|332|331.8|331.7|331.5|0
1651833600000|2022-05-06 10:40:00|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1651833610000|2022-05-06 10:40:10|331.8|331.6|331.9|331.6|331.9|331.7|331.8|331.6|0
1651833620000|2022-05-06 10:40:20|331.8||331.8||331.8||331.8||0
1651833770000|2022-05-06 10:42:50|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|0
1651833780000|2022-05-06 10:43:00||331.8||331.7||331.8||331.7|0
1651833790000|2022-05-06 10:43:10|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|0
1651833800000|2022-05-06 10:43:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1651833810000|2022-05-06 10:43:30|331.6||331.6||331.6||331.6||0
1651833830000|2022-05-06 10:43:50|331.7||331.7||331.7||331.7||0
1651833840000|2022-05-06 10:44:00|331.6||331.7||331.7||331.6||0
1651833850000|2022-05-06 10:44:10|331.6||331.7||331.7||331.6||0
1651833860000|2022-05-06 10:44:20|331.6||331.6||331.6||331.6||0
1651833870000|2022-05-06 10:44:30||331.4||331.4||331.4||331.4|0
1651833900000|2022-05-06 10:45:00|331.5||331.5||331.5||331.5||0
1651833960000|2022-05-06 10:46:00||331.3||331.4||331.4||331.3|0
1651833970000|2022-05-06 10:46:10|331.6|331.5|331.7|331.5|331.7|331.6|331.6|331.5|0
1651833980000|2022-05-06 10:46:20|331.8|331.6|331.7|331.5|331.8|331.6|331.7|331.5|0
1651834050000|2022-05-06 10:47:30||331.6||331.6||331.6||331.6|0
1651834080000|2022-05-06 10:48:00||331.5||331.5||331.5||331.5|0
1651834140000|2022-05-06 10:49:00|331.8|331.6|331.7|331.5|331.8|331.7|331.6|331.5|0
1651834150000|2022-05-06 10:49:10|331.6||331.6||331.6||331.6||0
1651834160000|2022-05-06 10:49:20||331.4||331.4||331.4||331.4|0
1651834180000|2022-05-06 10:49:40||331.5||331.5||331.5||331.5|0
1651834190000|2022-05-06 10:49:50|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|0
1651834200000|2022-05-06 10:50:00|331.9|331.7|331.8|331.7|332|331.8|331.8|331.7|0
1651834210000|2022-05-06 10:50:10|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|0
1651834230000|2022-05-06 10:50:30||331.6||331.6||331.6||331.6|0
1651834260000|2022-05-06 10:51:00|331.7||331.7||331.7||331.7||0
1651834270000|2022-05-06 10:51:10|331.8|331.5|331.8|331.6|331.8|331.6|331.8|331.5|0
1651834280000|2022-05-06 10:51:20|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1651834290000|2022-05-06 10:51:30|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1651834320000|2022-05-06 10:52:00|331.8|331.6|331.8|331.6|331.9|331.7|331.8|331.6|0
1651834330000|2022-05-06 10:52:10|331.7|331.5|331.8|331.6|331.8|331.6|331.7|331.5|0
1651834340000|2022-05-06 10:52:20|331.7|331.5|331.7|331.6|331.8|331.6|331.7|331.5|0
1651834350000|2022-05-06 10:52:30|331.8|331.5|331.8|331.6|331.8|331.6|331.7|331.5|0
1651834370000|2022-05-06 10:52:50||331.7||331.6||331.7||331.6|0
1651834380000|2022-05-06 10:53:00|331.9|331.7|331.9|331.7|331.9|331.8|331.8|331.7|0
1651834390000|2022-05-06 10:53:10||331.8||331.7||331.8||331.7|0
1651834420000|2022-05-06 10:53:40|331.8||331.8||331.8||331.8||0
1651834450000|2022-05-06 10:54:10|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.5|0
1651834460000|2022-05-06 10:54:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1651834470000|2022-05-06 10:54:30|331.6||331.7||331.7||331.6||0
1651834510000|2022-05-06 10:55:10|331.6||331.6||331.6||331.6||0
1651834520000|2022-05-06 10:55:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|0
1651834540000|2022-05-06 10:55:40|331.6|331.3|331.6|331.4|331.6|331.5|331.6|331.3|0
1651834550000|2022-05-06 10:55:50||331.5||331.5||331.5||331.5|0
1651834560000|2022-05-06 10:56:00|331.7|331.6|331.7|331.5|331.9|331.7|331.7|331.5|0
1651834580000|2022-05-06 10:56:20|331.8|331.6|331.7|331.5|331.8|331.6|331.7|331.5|0
1651834610000|2022-05-06 10:56:50|331.6||331.6||331.6||331.6||0
1651834620000|2022-05-06 10:57:00|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.4|0
1651834640000|2022-05-06 10:57:20|331.6||331.6||331.6||331.6||0
1651834650000|2022-05-06 10:57:30|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|0
1651834660000|2022-05-06 10:57:40|331.5|331.3|331.5|331.4|331.5|331.4|331.5|331.3|0
1651834740000|2022-05-06 10:59:00|331.6|331.5|331.8|331.6|331.8|331.6|331.6|331.4|0
1651834750000|2022-05-06 10:59:10|331.7||331.7||331.7||331.7||0
1651834760000|2022-05-06 10:59:20||331.5||331.5||331.6||331.5|0
1651834770000|2022-05-06 10:59:30||331.6||331.5||331.6||331.5|0
1651834790000|2022-05-06 10:59:50|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1651834810000|2022-05-06 11:00:10|331.5|331.5|331.6|331.5|331.7|331.5|331.5|331.4|0
1651834820000|2022-05-06 11:00:20|331.7|331.4|331.6|331.4|331.7|331.4|331.6|331.4|0
1651834840000|2022-05-06 11:00:40|331.5||331.5||331.5||331.5||0
1651834860000|2022-05-06 11:01:00|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.2|0
1651834870000|2022-05-06 11:01:10||331.4||331.3||331.4||331.3|0
1651834890000|2022-05-06 11:01:30|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|0
1651834930000|2022-05-06 11:02:10|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|0
1651834940000|2022-05-06 11:02:20||331.5||331.5||331.5||331.5|0
1651834970000|2022-05-06 11:02:50|331.7|331.6|331.7|331.6|331.8|331.6|331.7|331.6|0
1651834980000|2022-05-06 11:03:00|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|0
1651835030000|2022-05-06 11:03:50|331.6|331.6|331.6|331.4|331.7|331.6|331.5|331.4|0
1651835040000|2022-05-06 11:04:00|331.5||331.6||331.6||331.5||0
1651835060000|2022-05-06 11:04:20|331.5||331.6||331.6||331.5||0
1651835080000|2022-05-06 11:04:40|331.5||331.5||331.5||331.5||0
1651835090000|2022-05-06 11:04:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1651835100000|2022-05-06 11:05:00||331.2||331.2||331.2||331.2|0
1651835120000|2022-05-06 11:05:20|331.3||331.4||331.4||331.3||0
1651835130000|2022-05-06 11:05:30|331.5|331.3|331.6|331.4|331.6|331.4|331.5|331.3|0
1651835140000|2022-05-06 11:05:40||331.5||331.4||331.5||331.4|0
1651835150000|2022-05-06 11:05:50||331.5||331.5||331.5||331.5|0
1651835160000|2022-05-06 11:06:00|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|0
1651835180000|2022-05-06 11:06:20||331.7||331.7||331.7||331.7|0
1651835220000|2022-05-06 11:07:00||331.6||331.6||331.6||331.6|0
1651835270000|2022-05-06 11:07:50|331.7|331.7|331.7|331.6|331.7|331.7|331.7|331.6|0
1651835280000|2022-05-06 11:08:00||331.5||331.5||331.5||331.5|0
1651835300000|2022-05-06 11:08:20|331.6||331.6||331.6||331.6||0
1651835350000|2022-05-06 11:09:10|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.3|0
1651835360000|2022-05-06 11:09:20||331.5||331.4||331.5||331.4|0
1651835440000|2022-05-06 11:10:40|331.5||331.6||331.6||331.5||0
1651835450000|2022-05-06 11:10:50||331.5||331.4||331.5||331.4|0
1651835500000|2022-05-06 11:11:40||331.5||331.5||331.5||331.5|0
1651835510000|2022-05-06 11:11:50|331.7|331.4|331.6|331.4|331.7|331.4|331.6|331.4|0
1651835520000|2022-05-06 11:12:00|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|0
1651835540000|2022-05-06 11:12:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1651835550000|2022-05-06 11:12:30|331.2|331.1|331.2|331|331.2|331.1|331.2|331|0
1651835590000|2022-05-06 11:13:10||331.1||331.1||331.1||331.1|0
1651835610000|2022-05-06 11:13:30|331.1|331|331.1|331|331.1|331|331.1|331|0
1651835620000|2022-05-06 11:13:40||330.9||331||331||330.9|0
1651835680000|2022-05-06 11:14:40||330.9||331||331||330.9|0
1651835720000|2022-05-06 11:15:20|331.2||331.2||331.2||331.2||0
1651835730000|2022-05-06 11:15:30|331.1|331.1|331.1|331|331.3|331.1|331.1|331|0
1651835760000|2022-05-06 11:16:00|331.2|330.9|331.1|330.9|331.2|331|331.1|330.9|0
1651835790000|2022-05-06 11:16:30||331||331||331||331|0
1651835800000|2022-05-06 11:16:40|331.2||331.2||331.2||331.2||0
1651835830000|2022-05-06 11:17:10|331.3|331.1|331.3|331.1|331.3|331.2|331.3|331.1|0
1651835880000|2022-05-06 11:18:00|331.2|331|331.1|331|331.2|331|331.1|331|0
1651835930000|2022-05-06 11:18:50|331.2|331.1|331.3|331.2|331.4|331.2|331.2|331.1|0
1651835990000|2022-05-06 11:19:50||331.1||331.1||331.1||331.1|0
1651836020000|2022-05-06 11:20:20|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|0
1651836030000|2022-05-06 11:20:30|331.3||331.4||331.4||331.3||0
1651836040000|2022-05-06 11:20:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1651836050000|2022-05-06 11:20:50|331.2||331.2||331.2||331.2||0
1651836060000|2022-05-06 11:21:00|331.1|331|331|330.9|331.1|331|331|330.9|0
1651836070000|2022-05-06 11:21:10|331.1|331|331.1|330.9|331.1|331|331.1|330.9|0
1651836090000|2022-05-06 11:21:30||331||331||331||331|0
1651836100000|2022-05-06 11:21:40|331.2||331.2||331.2||331.2||0
1651836110000|2022-05-06 11:21:50||331.1||331||331.1||331|0
1651836120000|2022-05-06 11:22:00||331.1||331.1||331.1||331.1|0
1651836150000|2022-05-06 11:22:30|331.1|331|331.2|331|331.2|331|331.1|331|0
1651836160000|2022-05-06 11:22:40|331.1|330.9|331|330.8|331.1|331|331|330.8|0
1651836180000|2022-05-06 11:23:00|331.1|330.9|331.2|331|331.2|331.1|331.1|330.9|0
1651836200000|2022-05-06 11:23:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1651836220000|2022-05-06 11:23:40||331.2||331.2||331.2||331.2|0
1651836250000|2022-05-06 11:24:10|331.4||331.4||331.4||331.4||0
1651836260000|2022-05-06 11:24:20|331.3||331.4||331.4||331.3||0
1651836300000|2022-05-06 11:25:00|331.3||331.3||331.3||331.3||0
1651836440000|2022-05-06 11:27:20|331.4||331.3||331.4||331.3||0
1651836480000|2022-05-06 11:28:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1651836490000|2022-05-06 11:28:10|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|0
1651836500000|2022-05-06 11:28:20|331.3||331.3||331.3||331.3||0
1651836510000|2022-05-06 11:28:30|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|0
1651836520000|2022-05-06 11:28:40||331.2||331.2||331.2||331.2|0
1651836540000|2022-05-06 11:29:00|331.4|331.1|331.5|331.3|331.5|331.4|331.4|331.1|0
1651836550000|2022-05-06 11:29:10|331.6|331.4|331.7|331.5|331.7|331.6|331.6|331.4|0
1651836580000|2022-05-06 11:29:40|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|0
1651836620000|2022-05-06 11:30:20|331.6|331.5|331.5|331.3|331.6|331.5|331.5|331.3|0
1651836630000|2022-05-06 11:30:30|331.4|331.2|331.4|331.3|331.4|331.3|331.4|331.2|0
1651836640000|2022-05-06 11:30:40||331.2||331.2||331.3||331.2|0
1651836650000|2022-05-06 11:30:50||331.3||331.3||331.3||331.3|0
1651836660000|2022-05-06 11:31:00||331.2||331.2||331.2||331.2|0
1651836670000|2022-05-06 11:31:10||331.3||331.3||331.3||331.3|0
1651836680000|2022-05-06 11:31:20||331.2||331.2||331.2||331.2|0
1651836690000|2022-05-06 11:31:30||331.3||331.2||331.3||331.2|0
1651836700000|2022-05-06 11:31:40||331.3||331.3||331.3||331.3|0
1651836740000|2022-05-06 11:32:20||331.2||331.2||331.2||331.2|0
1651836750000|2022-05-06 11:32:30|331.5|331.3|331.6|331.4|331.6|331.4|331.5|331.3|0
1651836760000|2022-05-06 11:32:40|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1651836770000|2022-05-06 11:32:50|331.6|331.4|331.5|331.4|331.7|331.4|331.5|331.4|0
1651836780000|2022-05-06 11:33:00|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|0
1651836790000|2022-05-06 11:33:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|0
1651836840000|2022-05-06 11:34:00|331.4|331.3|331.4|331.3|331.5|331.4|331.4|331.3|0
1651836860000|2022-05-06 11:34:20|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|0
1651836870000|2022-05-06 11:34:30|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331.1|0
1651836880000|2022-05-06 11:34:40|331.1|331|331.1|331|331.2|331|331.1|331|0
1651836890000|2022-05-06 11:34:50|331|330.9|331|330.9|331|330.9|331|330.9|0
1651836900000|2022-05-06 11:35:00|331.1|331|331.1|331|331.1|331|331.1|331|0
1651836920000|2022-05-06 11:35:20||330.9||330.9||330.9||330.9|0
1651836930000|2022-05-06 11:35:30|331||331.1||331.1||331||0
1651836950000|2022-05-06 11:35:50|331|330.8|330.9|330.8|331|330.8|330.9|330.8|0
1651836970000|2022-05-06 11:36:10|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|0
1651836980000|2022-05-06 11:36:20||330.8||330.7||330.8||330.7|0
1651836990000|2022-05-06 11:36:30||330.8||330.8||330.8||330.7|0
1651837000000|2022-05-06 11:36:40||330.7||330.7||330.7||330.7|0
1651837020000|2022-05-06 11:37:00|330.8|330.8|330.9|330.8|330.9|330.8|330.8|330.8|0
1651837030000|2022-05-06 11:37:10|331|330.9|330.9|330.8|331|330.9|330.9|330.8|0
1651837070000|2022-05-06 11:37:50|331|330.9|331.1|331|331.2|331|331|330.9|0
1651837120000|2022-05-06 11:38:40|331.2||331.2||331.2||331.2||0
1651837130000|2022-05-06 11:38:50||331.1||331.1||331.1||331.1|0
1651837160000|2022-05-06 11:39:20|331.1|331|331.1|331|331.1|331|331.1|331|0
1651837230000|2022-05-06 11:40:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|0
1651837240000|2022-05-06 11:40:40|331.1|331|331.1|331|331.1|331|331.1|331|0
1651837250000|2022-05-06 11:40:50|331.2|331.1|331.2|331|331.3|331.1|331.2|331|0
1651837270000|2022-05-06 11:41:10||331.1||331.1||331.1||331.1|0
1651837280000|2022-05-06 11:41:20|331.3||331.3||331.3||331.3||0
1651837290000|2022-05-06 11:41:30||331.2||331.2||331.2||331.2|0
1651837310000|2022-05-06 11:41:50|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|0
1651837330000|2022-05-06 11:42:10|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|0
1651837340000|2022-05-06 11:42:20|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|0
1651837350000|2022-05-06 11:42:30||331||331.1||331.1||331|0
1651837360000|2022-05-06 11:42:40||331||331.1||331.1||331|0
1651837420000|2022-05-06 11:43:40|331.1|331|331.1|331|331.2|331|331.1|331|0
1651837440000|2022-05-06 11:44:00|331.2|331.1|331.2|331|331.2|331.1|331.1|331|0
1651837450000|2022-05-06 11:44:10|331.3|331.2|331|330.8|331.3|331.2|331|330.8|0
1651837460000|2022-05-06 11:44:20|330.9||330.9||330.9||330.9||0
1651837500000|2022-05-06 11:45:00|331|330.9|331|330.9|331|330.9|331|330.9|0
1651837600000|2022-05-06 11:46:40|331.1||331.1||331.1||331.1||0
1651837620000|2022-05-06 11:47:00|331|330.8|331|330.8|331|330.8|331|330.8|0
1651837630000|2022-05-06 11:47:10|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1651837640000|2022-05-06 11:47:20|331||331||331||331||0
1651837710000|2022-05-06 11:48:30|331.1|331|331.1|330.9|331.2|331|331|330.9|0
1651837740000|2022-05-06 11:49:00|331|330.8|331|330.8|331|330.8|331|330.8|0
1651837760000|2022-05-06 11:49:20|331.1|330.9|331.1|331|331.1|331|331.1|330.9|0
1651837780000|2022-05-06 11:49:40|331|330.9|331|330.9|331|330.9|331|330.9|0
1651837820000|2022-05-06 11:50:20|331.1|331|331.1|330.9|331.1|331|331.1|330.9|0
1651837830000|2022-05-06 11:50:30||331||331||331||331|0
1651837840000|2022-05-06 11:50:40||330.9||330.9||330.9||330.9|0
1651837850000|2022-05-06 11:50:50|331.2|331|331.2|331|331.3|331.2|331.2|331|0
1651837860000|2022-05-06 11:51:00|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|0
1651837870000|2022-05-06 11:51:10|331.4|331.1|331.4|331.2|331.4|331.2|331.4|331.1|0
1651837890000|2022-05-06 11:51:30|331.3|331.3|331.5|331.4|331.6|331.5|331.3|331.3|0
1651837900000|2022-05-06 11:51:40|331.4|331.3|331.5|331.3|331.5|331.4|331.4|331.3|0
1651837960000|2022-05-06 11:52:40|331.4|331.4|331.5|331.4|331.5|331.4|331.4|331.3|0
1651837990000|2022-05-06 11:53:10|331.6|331.5|331.8|331.6|331.8|331.7|331.6|331.5|0
1651838000000|2022-05-06 11:53:20|331.9|331.7|331.9|331.8|332|331.9|331.9|331.7|0
1651838010000|2022-05-06 11:53:30|332||332||332||332||0
1651838040000|2022-05-06 11:54:00|331.9||332||332||331.9||0
1651838090000|2022-05-06 11:54:50||331.9||331.9||331.9||331.9|0
1651838100000|2022-05-06 11:55:00|332.1||332.1||332.1||332.1||0
1651838110000|2022-05-06 11:55:10||332||332||332||332|0
1651838120000|2022-05-06 11:55:20||331.9||331.9||331.9||331.9|0
1651838130000|2022-05-06 11:55:30|332|331.8|331.9|331.7|332|331.8|331.9|331.7|0
1651838140000|2022-05-06 11:55:40|331.8|331.8|332|331.8|332|331.8|331.8|331.8|0
1651838170000|2022-05-06 11:56:10|332.1|331.9|332.3|332.2|332.3|332.2|332.1|331.9|0
1651838180000|2022-05-06 11:56:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|0
1651838190000|2022-05-06 11:56:30|332.3||332.3||332.3||332.3||0
1651838210000|2022-05-06 11:56:50|332.4|332.2|332.5|332.3|332.5|332.3|332.4|332.2|0
1651838220000|2022-05-06 11:57:00|332.4|332.2|332.2|332.1|332.5|332.2|332.2|332.1|0
1651838230000|2022-05-06 11:57:10||332||332||332.1||332|0
1651838250000|2022-05-06 11:57:30|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1651838260000|2022-05-06 11:57:40|332.2||332.2||332.2||332.2||0
1651838280000|2022-05-06 11:58:00|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|0
1651838290000|2022-05-06 11:58:10||332.3||332.3||332.3||332.3|0
1651838340000|2022-05-06 11:59:00|332.5||332.5||332.5||332.5||0
1651838380000|2022-05-06 11:59:40|332.4||332.5||332.5||332.4||0
1651838400000|2022-05-06 12:00:00|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1651838410000|2022-05-06 12:00:10|332.7|332.5|332.6|332.3|332.7|332.5|332.6|332.3|0
1651838420000|2022-05-06 12:00:20||332.4||332.3||332.4||332.3|0
1651838430000|2022-05-06 12:00:30|332.5|332.4|332.5|332.3|332.7|332.5|332.5|332.3|0
1651838500000|2022-05-06 12:01:40|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1651838530000|2022-05-06 12:02:10|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1651838550000|2022-05-06 12:02:30|332.7||332.7||332.7||332.7||0
1651838560000|2022-05-06 12:02:40|332.6|332.5|332.5|332.3|332.6|332.5|332.5|332.3|0
1651838570000|2022-05-06 12:02:50|332.4||332.4||332.4||332.4||0
1651838580000|2022-05-06 12:03:00|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|0
1651838600000|2022-05-06 12:03:20|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1651838620000|2022-05-06 12:03:40||332.6||332.6||332.6||332.6|0
1651838650000|2022-05-06 12:04:10|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|0
1651838660000|2022-05-06 12:04:20|332.5||332.5||332.5||332.5||0
1651838670000|2022-05-06 12:04:30||332.3||332.3||332.3||332.3|0
1651838690000|2022-05-06 12:04:50|332.4|332.2|332.4|332.2|332.4|332.3|332.4|332.2|0
1651838710000|2022-05-06 12:05:10|332.5|332.3|332.5|332.3|332.5|332.4|332.4|332.3|0
1651838770000|2022-05-06 12:06:10||332.4||332.4||332.4||332.4|0
1651838820000|2022-05-06 12:07:00|332.6||332.6||332.6||332.6||0
1651838830000|2022-05-06 12:07:10|332.5||332.6||332.6||332.5||0
1651838860000|2022-05-06 12:07:40|332.7|332.5|332.8|332.6|332.8|332.6|332.7|332.5|0
1651838870000|2022-05-06 12:07:50|332.7|332.5|332.7|332.5|332.7|332.6|332.7|332.5|0
1651838880000|2022-05-06 12:08:00|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.6|0
1651838890000|2022-05-06 12:08:10|332.7||332.8||332.8||332.7||0
1651838930000|2022-05-06 12:08:50|332.9|332.7|332.8|332.7|332.9|332.7|332.7|332.6|0
1651838940000|2022-05-06 12:09:00||332.6||332.6||332.6||332.6|0
1651838950000|2022-05-06 12:09:10||332.7||332.6||332.7||332.6|0
1651838970000|2022-05-06 12:09:30|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|0
1651838990000|2022-05-06 12:09:50|332.7||332.7||332.7||332.7||0
1651839000000|2022-05-06 12:10:00|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1651839020000|2022-05-06 12:10:20|332.7||332.8||332.8||332.7||0
1651839040000|2022-05-06 12:10:40||332.7||332.7||332.7||332.7|0
1651839050000|2022-05-06 12:10:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|0
1651839070000|2022-05-06 12:11:10|333|332.9|333.1|332.9|333.1|332.9|333|332.9|0
1651839100000|2022-05-06 12:11:40|333.2|333|333.1|332.9|333.2|333|333|332.9|0
1651839120000|2022-05-06 12:12:00||333||332.9||333||332.9|0
1651839130000|2022-05-06 12:12:10||333||332.9||333||332.9|0
1651839180000|2022-05-06 12:13:00||333||333||333||333|0
1651839200000|2022-05-06 12:13:20|333.2|333.1|333.2|333|333.2|333.1|333.2|333|0
1651839370000|2022-05-06 12:16:10|333.1|332.9|333.1|332.9|333.1|333|333|332.9|0
1651839380000|2022-05-06 12:16:20||333||333||333||333|0
1651839390000|2022-05-06 12:16:30||332.9||332.9||332.9||332.9|0
1651839400000|2022-05-06 12:16:40|333|332.8|333|332.8|333|332.8|333|332.8|0
1651839470000|2022-05-06 12:17:50|332.9||332.9||333||332.9||0
1651839510000|2022-05-06 12:18:30|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1651839550000|2022-05-06 12:19:10|332.7|332.7|332.7|332.6|332.7|332.7|332.7|332.6|0
1651839560000|2022-05-06 12:19:20||332.5||332.5||332.5||332.5|0
1651839570000|2022-05-06 12:19:30|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1651839600000|2022-05-06 12:20:00|332.7|332.5|332.7|332.5|332.7|332.6|332.7|332.5|0
1651839630000|2022-05-06 12:20:30|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.6|0
1651839650000|2022-05-06 12:20:50|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|0
1651839710000|2022-05-06 12:21:50|332.5||332.5||332.5||332.5||0
1651839760000|2022-05-06 12:22:40|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|0
1651839780000|2022-05-06 12:23:00|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|0
1651839830000|2022-05-06 12:23:50|332.4||332.4||332.4||332.4||0
1651839860000|2022-05-06 12:24:20|332.5||332.5||332.5||332.5||0
1651839880000|2022-05-06 12:24:40|332.4||332.4||332.4||332.4||0
1651839900000|2022-05-06 12:25:00|332.5|332.2|332.4|332.2|332.5|332.3|332.4|332.2|0
1651839920000|2022-05-06 12:25:20|332.3||332.3||332.3||332.3||0
1651839960000|2022-05-06 12:26:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|0
1651839970000|2022-05-06 12:26:10|332.5|332.2|332.5|332.4|332.5|332.4|332.5|332.2|0
1651840010000|2022-05-06 12:26:50|332.6|332.5|332.7|332.5|332.8|332.6|332.6|332.5|0
1651840020000|2022-05-06 12:27:00||332.6||332.5||332.6||332.5|0
1651840030000|2022-05-06 12:27:10|332.8|332.6|332.8|332.6|332.9|332.7|332.8|332.6|0
1651840060000|2022-05-06 12:27:40|332.9|332.7|332.9|332.7|333|332.8|332.9|332.7|0
1651840070000|2022-05-06 12:27:50|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.6|0
1651840080000|2022-05-06 12:28:00|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|0
1651840100000|2022-05-06 12:28:20|332.9|332.7|332.7|332.6|332.9|332.7|332.7|332.6|0
1651840110000|2022-05-06 12:28:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|0
1651840120000|2022-05-06 12:28:40|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.3|0
1651840130000|2022-05-06 12:28:50||332.4||332.4||332.5||332.4|0
1651840170000|2022-05-06 12:29:30|332.5|332.3|332.6|332.4|332.6|332.4|332.5|332.3|0
1651840180000|2022-05-06 12:29:40||332.5||332.5||332.5||332.5|0
1651840190000|2022-05-06 12:29:50|333|332.6|332.7|332.5|333|332.6|332.7|332.5|0
1651840210000|2022-05-06 12:30:10|332.8|332.6|333.1|332.9|333.3|333|332.8|332.6|0
1651840220000|2022-05-06 12:30:20|333|332.8|332.7|332.5|333|332.8|332.6|332.4|0
1651840230000|2022-05-06 12:30:30|332.8|332.6|333|332.8|333.1|332.9|332.8|332.6|0
1651840240000|2022-05-06 12:30:40|333.1|332.9|333|332.8|333.1|332.9|333|332.8|0
1651840250000|2022-05-06 12:30:50|332.9|332.7|332.6|332.4|332.9|332.7|332.6|332.4|0
1651840260000|2022-05-06 12:31:00|332.5|332.3|332.4|332.2|332.6|332.3|332.3|332.2|0
1651840270000|2022-05-06 12:31:10|332.5|332.3|332.6|332.4|332.6|332.4|332.5|332.3|0
1651840280000|2022-05-06 12:31:20|332.5|332.3|332.4|332.2|332.5|332.3|332.4|332.2|0
1651840300000|2022-05-06 12:31:40|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1651840310000|2022-05-06 12:31:50|332.2||332.2||332.2||332.2||0
1651840320000|2022-05-06 12:32:00|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.1|0
1651840330000|2022-05-06 12:32:10|332.5|332.3|332.8|332.5|332.8|332.5|332.5|332.3|0
1651840340000|2022-05-06 12:32:20|332.7||332.7||332.7||332.6||0
1651840350000|2022-05-06 12:32:30|332.8||332.6||332.8||332.6||0
1651840380000|2022-05-06 12:33:00|332.7||332.7||332.7||332.7||0
1651840400000|2022-05-06 12:33:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1651840420000|2022-05-06 12:33:40|332.7||332.8||332.8||332.7||0
1651840430000|2022-05-06 12:33:50|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.4|0
1651840440000|2022-05-06 12:34:00|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.4|0
1651840450000|2022-05-06 12:34:10|332.7|332.5|332.7|332.5|332.7|332.6|332.7|332.5|0
1651840460000|2022-05-06 12:34:20||332.6||332.5||332.6||332.5|0
1651840470000|2022-05-06 12:34:30|332.8|332.6|332.7|332.5|332.8|332.6|332.6|332.4|0
1651840480000|2022-05-06 12:34:40|332.6|332.4|332.7|332.4|332.8|332.6|332.6|332.4|0
1651840490000|2022-05-06 12:34:50||332.5||332.5||332.5||332.5|0
1651840500000|2022-05-06 12:35:00|332.8|332.6|332.7|332.5|332.8|332.6|332.6|332.4|0
1651840510000|2022-05-06 12:35:10||332.6||332.5||332.6||332.5|0
1651840520000|2022-05-06 12:35:20|332.6||332.6||332.6||332.6||0
1651840540000|2022-05-06 12:35:40|332.7|332.6|332.7|332.5|332.8|332.6|332.6|332.5|0
1651840570000|2022-05-06 12:36:10||332.6||332.5||332.6||332.5|0
1651840600000|2022-05-06 12:36:40||332.6||332.6||332.6||332.6|0
1651840620000|2022-05-06 12:37:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|0
1651840630000|2022-05-06 12:37:10|332.9|332.6|333|332.8|333|332.9|332.9|332.6|0
1651840640000|2022-05-06 12:37:20|333.1|332.9|333|332.9|333.1|332.9|333|332.8|0
1651840650000|2022-05-06 12:37:30|333.1|333|333.1|332.9|333.2|333|333.1|332.9|0
1651840660000|2022-05-06 12:37:40|333.2|333|333.2|333|333.2|333.1|333.2|333|0
1651840670000|2022-05-06 12:37:50|333.1|332.9|332.9|332.7|333.1|333|332.9|332.7|0
1651840680000|2022-05-06 12:38:00|333|332.8|333|332.8|333|332.9|332.9|332.7|0
1651840690000|2022-05-06 12:38:10|332.9||333||333||332.9||0
1651840700000|2022-05-06 12:38:20|332.9|332.7|333|332.8|333|332.8|332.9|332.7|0
1651840730000|2022-05-06 12:38:50|332.9|332.9|333|332.8|333|332.9|332.9|332.8|0
1651840740000|2022-05-06 12:39:00|332.9|332.7|333|332.8|333|332.8|332.9|332.7|0
1651840760000|2022-05-06 12:39:20||332.9||332.8||332.9||332.8|0
1651840770000|2022-05-06 12:39:30|332.9||332.9||333||332.9||0
1651840780000|2022-05-06 12:39:40|333||333||333||333||0
1651840790000|2022-05-06 12:39:50|333.1|332.9|333.1|332.9|333.2|333|333.1|332.9|0
1651840800000|2022-05-06 12:40:00|333.2|333|333.2|333|333.2|333|333.1|333|0
1651840810000|2022-05-06 12:40:10|333.1|332.9|333.1|332.9|333.1|333|333|332.9|0
1651840820000|2022-05-06 12:40:20|333.2|333|333.1|332.9|333.3|333.1|333.1|332.9|0
1651840840000|2022-05-06 12:40:40||333||332.9||333||332.9|3400
1651840860000|2022-05-06 12:41:00|333.2|333|333.2|332.9|333.2|333|333.1|332.9|0
1651840870000|2022-05-06 12:41:10|333.1|333|333.3|333.1|333.3|333.1|333.1|332.9|0
1651840880000|2022-05-06 12:41:20|333.2||333.2||333.3||333.2||0
1651840890000|2022-05-06 12:41:30|333.1|333|333.1|332.9|333.2|333|333.1|332.9|0
1651840900000|2022-05-06 12:41:40|333.2|333|333.1|332.9|333.2|333|333.1|332.9|0
1651840920000|2022-05-06 12:42:00||333||332.9||333||332.9|0
1651840930000|2022-05-06 12:42:10||333||333||333||332.9|0
1651840940000|2022-05-06 12:42:20||332.9||332.9||332.9||332.9|0
1651840950000|2022-05-06 12:42:30|333||333||333||333||0
1651840970000|2022-05-06 12:42:50|333.1|333|333.1|333|333.1|333|333.1|333|0
1651840980000|2022-05-06 12:43:00|333|332.9|333|332.9|333.1|333|333|332.9|0
1651840990000|2022-05-06 12:43:10|332.9|332.8|333|332.8|333|332.9|332.9|332.8|0
1651841020000|2022-05-06 12:43:40|332.9|332.7|332.9|332.7|332.9|332.8|332.9|332.7|0
1651841030000|2022-05-06 12:43:50|333|332.8|333|332.8|333|332.9|333|332.8|0
1651841100000|2022-05-06 12:45:00|332.9|332.9|333|332.9|333|332.9|332.9|332.9|0
1651841120000|2022-05-06 12:45:20|332.9|332.8|333|332.8|333|332.8|332.9|332.7|0
1651841150000|2022-05-06 12:45:50||332.9||332.9||332.9||332.8|0
1651841160000|2022-05-06 12:46:00|332.9|332.8|333|332.8|333|332.8|332.9|332.8|0
1651841170000|2022-05-06 12:46:10|332.9||333||333||332.9||0
1651841210000|2022-05-06 12:46:50|332.9||332.9||332.9||332.9||0
1651841280000|2022-05-06 12:48:00|333|332.9|333.1|332.9|333.1|333|333|332.9|0
1651841300000|2022-05-06 12:48:20|333|332.8|333|332.8|333|332.8|332.9|332.8|0
1651841310000|2022-05-06 12:48:30||332.9||332.9||332.9||332.8|0
1651841320000|2022-05-06 12:48:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|0
1651841330000|2022-05-06 12:48:50|333||333||333||332.9||0
1651841340000|2022-05-06 12:49:00||332.9||332.8||332.9||332.8|0
1651841350000|2022-05-06 12:49:10|333.1|332.9|333.3|333.1|333.3|333.1|333.1|332.9|0
1651841370000|2022-05-06 12:49:30|333.2||333.2||333.2||333.2||0
1651841380000|2022-05-06 12:49:40|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.1|0
1651841400000|2022-05-06 12:50:00|333.3|333.1|333.5|333.3|333.5|333.3|333.3|333.1|0
1651841410000|2022-05-06 12:50:10|333.4|333.2|333.9|333.7|333.9|333.8|333.4|333.2|0
1651841420000|2022-05-06 12:50:20|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.6|0
1651841430000|2022-05-06 12:50:30|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|0
1651841450000|2022-05-06 12:50:50|333.7||333.7||333.7||333.7||0
1651841470000|2022-05-06 12:51:10||333.5||333.5||333.6||333.5|0
1651841480000|2022-05-06 12:51:20||333.6||333.6||333.6||333.6|0
1651841490000|2022-05-06 12:51:30||333.5||333.5||333.5||333.5|0
1651841510000|2022-05-06 12:51:50|333.6||333.6||333.6||333.6||0
1651841540000|2022-05-06 12:52:20|333.4|333.3|333.5|333.3|333.6|333.3|333.4|333.3|31938
1651841570000|2022-05-06 12:52:50|333.4|333.2|333.3|333.1|333.4|333.2|333.1|333|7047
1651841580000|2022-05-06 12:53:00||333||333||333.1||333|0
1651841590000|2022-05-06 12:53:10|333.2|333.1|333.1|332.9|333.2|333.1|333.1|332.9|0
1651841610000|2022-05-06 12:53:30||333||333||333||333|0
1651841630000|2022-05-06 12:53:50|333.2|332.9|333.3|333.1|333.3|333.1|333.1|332.9|5613
1651841640000|2022-05-06 12:54:00|333.4|333.2|333.4|333.2|333.4|333.3|333.4|333.1|6363
1651841650000|2022-05-06 12:54:10|333.3|333.1|333.4|333.2|333.4|333.2|333.3|333.1|0
1651841660000|2022-05-06 12:54:20|333.5|333.3|333.4|333.3|333.6|333.4|333.4|333.3|3531
1651841700000|2022-05-06 12:55:00|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|349
1651841710000|2022-05-06 12:55:10|333.2|333.2|333.3|333.1|333.3|333.2|333.2|333.1|839
1651841720000|2022-05-06 12:55:20||333.2||333.1||333.2||333.1|0
1651841750000|2022-05-06 12:55:50|333.2||333.2||333.2||333.2||0
1651841760000|2022-05-06 12:56:00|333.1|333|333.2|333|333.2|333|333.1|333|1125
1651841780000|2022-05-06 12:56:20||333.1||333.1||333.1||333|0
1651841790000|2022-05-06 12:56:30|333.3|333.2|333.2|333|333.3|333.2|333.2|333|7140
1651841820000|2022-05-06 12:57:00|333.1||333.1||333.1||333.1||0
1651841890000|2022-05-06 12:58:10|333.2|333.1|333.1|333|333.2|333.1|333.1|333|6230
1651841960000|2022-05-06 12:59:20|333|332.9|333|332.8|333|332.9|333|332.8|349
1651841970000|2022-05-06 12:59:30||332.9||332.9||332.9||332.9|0
1651841980000|2022-05-06 12:59:40|332.9|332.8|332.9|332.7|333|332.9|332.9|332.7|22178
1651841990000|2022-05-06 12:59:50|332.8|332.8|332.8|332.6|332.8|332.8|332.8|332.6|0
1651842000000|2022-05-06 13:00:00||332.7||332.7||332.7||332.7|0
1651842010000|2022-05-06 13:00:10|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.5|4410
1651842030000|2022-05-06 13:00:30|332.7||332.7||332.7||332.7||0
1651842040000|2022-05-06 13:00:40|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|719
1651842130000|2022-05-06 13:02:10|332.6|332.6|332.7|332.5|332.7|332.6|332.6|332.5|1119
1651842160000|2022-05-06 13:02:40|332.8|332.6|332.6|332.4|332.8|332.6|332.6|332.4|9438
1651842170000|2022-05-06 13:02:50|332.5||332.5||332.5||332.5||0
1651842180000|2022-05-06 13:03:00||332.3||332.3||332.3||332.3|437
1651842210000|2022-05-06 13:03:30|332.4|332.4|332.5|332.3|332.5|332.4|332.4|332.3|7268
1651842220000|2022-05-06 13:03:40|332.4||332.5||332.5||332.4||0
1651842280000|2022-05-06 13:04:40|332.4|332.2|332.3|332.1|332.4|332.2|332.3|332.1|0
1651842290000|2022-05-06 13:04:50|332.4|332.2|332.4|332.2|332.4|332.3|332.3|332.1|5291
1651842310000|2022-05-06 13:05:10||332.3||332.3||332.3||332.3|0
1651842330000|2022-05-06 13:05:30||332.2||332.2||332.2||332.2|1330
1651842350000|2022-05-06 13:05:50|332.5|332.3|332.5|332.3|332.5|332.4|332.4|332.3|10207
1651842370000|2022-05-06 13:06:10|332.4|332.2|332.3|332.2|332.4|332.2|332.3|332.2|340
1651842380000|2022-05-06 13:06:20|332.4|332.3|332.4|332.2|332.4|332.3|332.3|332.1|8573
1651842400000|2022-05-06 13:06:40|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1651842510000|2022-05-06 13:08:30|332.2|332|332.1|332|332.2|332|332.1|332|339
1651842600000|2022-05-06 13:10:00||331.9||331.9||331.9||331.9|3133
1651842610000|2022-05-06 13:10:10|332||332||332||332||0
1651842630000|2022-05-06 13:10:30|332.1|332|332|331.9|332.1|332|332|331.9|1027
1651842640000|2022-05-06 13:10:40|332.1|332|332.1|332|332.1|332|332.1|332|674
1651842650000|2022-05-06 13:10:50|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332.1|3128
1651842660000|2022-05-06 13:11:00|332.3|332.2|332.6|332.4|332.6|332.4|332.3|332.2|26995
1651842680000|2022-05-06 13:11:20|332.7|332.5|332.5|332.4|332.7|332.5|332.5|332.4|7380
1651842690000|2022-05-06 13:11:30|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|4964
1651842710000|2022-05-06 13:11:50|332.3|332.1|332.4|332.2|332.4|332.3|332.3|332.1|4112
1651842720000|2022-05-06 13:12:00|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.3|6548
1651842730000|2022-05-06 13:12:10|332.6|332.5|332.6|332.4|332.8|332.6|332.5|332.4|18259
1651842740000|2022-05-06 13:12:20||332.5||332.5||332.5||332.4|0
1651842750000|2022-05-06 13:12:30||332.4||332.4||332.4||332.4|0
1651842760000|2022-05-06 13:12:40|332.7|332.5|332.7|332.4|332.7|332.5|332.6|332.4|7661
1651842770000|2022-05-06 13:12:50|332.6||332.6||332.6||332.6||0
1651842840000|2022-05-06 13:14:00||332.5||332.5||332.5||332.5|0
1651842850000|2022-05-06 13:14:10|332.7||332.7||332.7||332.6||2695
1651842860000|2022-05-06 13:14:20||332.6||332.6||332.6||332.5|0
1651842880000|2022-05-06 13:14:40|332.8||332.7||332.8||332.7||7972
1651842900000|2022-05-06 13:15:00|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|16961
1651842910000|2022-05-06 13:15:10|332.6||332.6||332.6||332.6||0
1651842940000|2022-05-06 13:15:40||332.4||332.4||332.4||332.4|2780
1651842970000|2022-05-06 13:16:10||332.5||332.4||332.5||332.4|0
1651842980000|2022-05-06 13:16:20||332.5||332.5||332.5||332.5|0
1651843010000|2022-05-06 13:16:50|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.4|2744
1651843040000|2022-05-06 13:17:20|332.5||332.6||332.6||332.5||301
1651843070000|2022-05-06 13:17:50|332.5|332.3|332.4|332.3|332.5|332.3|332.4|332.3|1484
1651843080000|2022-05-06 13:18:00|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|3024
1651843090000|2022-05-06 13:18:10|332.5||332.5||332.5||332.5||0
1651843100000|2022-05-06 13:18:20||332.4||332.4||332.4||332.4|0
1651843110000|2022-05-06 13:18:30||332.3||332.3||332.3||332.3|2024
1651843130000|2022-05-06 13:18:50|332.4||332.5||332.5||332.4||1654
1651843180000|2022-05-06 13:19:40|332.4|332.4|332.4|332.2|332.4|332.4|332.4|332.2|10462
1651843190000|2022-05-06 13:19:50|332.3||332.3||332.3||332.3||0
1651843200000|2022-05-06 13:20:00|332.4|332.3|332.5|332.4|332.5|332.4|332.3|332.2|5499
1651843210000|2022-05-06 13:20:10||332.3||332.3||332.3||332.3|0
1651843230000|2022-05-06 13:20:30||332.4||332.4||332.4||332.4|0
1651843240000|2022-05-06 13:20:40||332.3||332.3||332.3||332.3|347
1651843260000|2022-05-06 13:21:00||332.4||332.3||332.4||332.3|0
1651843360000|2022-05-06 13:22:40|332.4||332.4||332.4||332.4||6920
1651843370000|2022-05-06 13:22:50|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|574
1651843380000|2022-05-06 13:23:00||332.1||332.1||332.1||332.1|5271
1651843390000|2022-05-06 13:23:10|332.2||332.2||332.2||332.2||0
1651843440000|2022-05-06 13:24:00|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|17846
1651843450000|2022-05-06 13:24:10||332.2||332.2||332.2||332.2|0
1651843460000|2022-05-06 13:24:20|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.1|8693
1651843470000|2022-05-06 13:24:30|332.4|332.3|332.5|332.3|332.5|332.4|332.4|332.3|0
1651843490000|2022-05-06 13:24:50||332.4||332.4||332.4||332.4|0
1651843500000|2022-05-06 13:25:00|332.6|332.5|332.8|332.6|332.8|332.6|332.6|332.4|13267
1651843510000|2022-05-06 13:25:10|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.7|386
1651843520000|2022-05-06 13:25:20|332.7|332.6|332.7|332.5|332.7|332.6|332.6|332.5|12698
1651843540000|2022-05-06 13:25:40|332.6||332.6||332.6||332.6||0
1651843550000|2022-05-06 13:25:50|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|8637
1651843570000|2022-05-06 13:26:10|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|362
1651843580000|2022-05-06 13:26:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|1220
1651843590000|2022-05-06 13:26:30||332.7||332.7||332.7||332.7|739
1651843600000|2022-05-06 13:26:40|332.9|332.8|332.9|332.7|333|332.8|332.8|332.7|3227
1651843610000|2022-05-06 13:26:50|332.8||332.9||332.9||332.8||0
1651843620000|2022-05-06 13:27:00|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1651843640000|2022-05-06 13:27:20|332.7||332.7||332.7||332.7||0
1651843650000|2022-05-06 13:27:30|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|350
1651843660000|2022-05-06 13:27:40|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|2341
1651843670000|2022-05-06 13:27:50||332.6||332.6||332.6||332.6|44
1651843690000|2022-05-06 13:28:10|332.7||332.7||332.8||332.7||0
1651843700000|2022-05-06 13:28:20||332.5||332.6||332.6||332.5|4170
1651843720000|2022-05-06 13:28:40|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|1242
1651843770000|2022-05-06 13:29:30|332.9|332.7|332.9|332.7|332.9|332.8|332.8|332.7|6479
1651843790000|2022-05-06 13:29:50|332.8||332.9||332.9||332.8||608
1651843800000|2022-05-06 13:30:00|332.8|332.6|332.9|332.7|332.9|332.7|332.7|332.6|6691
1651843810000|2022-05-06 13:30:10|332.8|332.8|332.8|332.6|332.8|332.8|332.8|332.6|0
1651843820000|2022-05-06 13:30:20|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1651843830000|2022-05-06 13:30:30|332.7|332.7|332.7|332.6|332.7|332.7|332.7|332.6|0
1651843840000|2022-05-06 13:30:40||332.5||332.5||332.5||332.5|361
1651843850000|2022-05-06 13:30:50|332.6||332.6||332.7||332.6||0
1651843860000|2022-05-06 13:31:00||332.4||332.5||332.5||332.4|7362
1651843870000|2022-05-06 13:31:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|363
1651843890000|2022-05-06 13:31:30|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|6679
1651843910000|2022-05-06 13:31:50|332.8|332.7|333|332.8|333|332.8|332.8|332.7|310
1651843920000|2022-05-06 13:32:00|332.9|332.9|333|332.8|333|332.9|332.9|332.8|7726
1651843930000|2022-05-06 13:32:10|332.9|332.9|332.9|332.8|332.9|332.9|332.9|332.8|2895
1651843940000|2022-05-06 13:32:20|333|332.9|333|332.8|333|332.9|333|332.8|2231
1651843950000|2022-05-06 13:32:30||332.9||332.9||332.9||332.8|0
1651843970000|2022-05-06 13:32:50|333.1|333|333.1|333|333.2|333|333.1|333|8312
1651843980000|2022-05-06 13:33:00|333.2|333.1|333.2|333|333.4|333.3|333.2|333|13503
1651843990000|2022-05-06 13:33:10|333.1|332.9|333.1|332.9|333.1|333|333.1|332.9|0
1651844000000|2022-05-06 13:33:20|333|332.8|333|332.8|333.1|333|333|332.8|4160
1651844020000|2022-05-06 13:33:40||332.9||332.9||332.9||332.9|0
1651844030000|2022-05-06 13:33:50|333.1|333|333.1|333|333.2|333|333.1|333|2708
1651844040000|2022-05-06 13:34:00|333.2|333.1|333.2|333.1|333.3|333.2|333.2|333.1|2734
1651844050000|2022-05-06 13:34:10|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2506
1651844060000|2022-05-06 13:34:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.2|0
1651844070000|2022-05-06 13:34:30|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|4663
1651844090000|2022-05-06 13:34:50|333.1|333|333.1|333|333.1|333|333.1|333|368
1651844100000|2022-05-06 13:35:00|333|332.9|333.1|332.9|333.1|333|333|332.8|2302
1651844110000|2022-05-06 13:35:10||333||332.9||333||332.9|0
1651844130000|2022-05-06 13:35:30|333||333||333||333||0
1651844140000|2022-05-06 13:35:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|331
1651844150000|2022-05-06 13:35:50|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.5|357
1651844160000|2022-05-06 13:36:00||332.5||332.5||332.6||332.5|0
1651844170000|2022-05-06 13:36:10|332.6||332.6||332.6||332.6||0
1651844180000|2022-05-06 13:36:20|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|361
1651844200000|2022-05-06 13:36:40|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.4|0
1651844210000|2022-05-06 13:36:50|332.6|332.5|332.6|332.4|332.6|332.5|332.5|332.4|12906
1651844220000|2022-05-06 13:37:00|332.5|332.3|332.5|332.3|332.5|332.4|332.4|332.3|5652
1651844230000|2022-05-06 13:37:10|332.4|332.4|332.5|332.4|332.5|332.4|332.4|332.4|0
1651844250000|2022-05-06 13:37:30|332.6|332.5|332.5|332.4|332.6|332.5|332.5|332.4|1052
1651844260000|2022-05-06 13:37:40|332.6|332.5|332.6|332.4|332.7|332.5|332.4|332.3|20641
1651844270000|2022-05-06 13:37:50|332.7|332.5|332.6|332.5|332.7|332.6|332.6|332.4|12095
1651844280000|2022-05-06 13:38:00|332.7|332.6|332.9|332.7|332.9|332.8|332.6|332.6|7664
1651844290000|2022-05-06 13:38:10|332.8|332.8|332.5|332.4|332.9|332.8|332.5|332.4|14769
1651844300000|2022-05-06 13:38:20|332.4|332.3|332.5|332.4|332.6|332.4|332.4|332.3|2368
1651844310000|2022-05-06 13:38:30|332.4|332.3|332.5|332.3|332.5|332.4|332.4|332.3|2000
1651844320000|2022-05-06 13:38:40|332.4|332.4|332.5|332.3|332.5|332.4|332.4|332.3|368
1651844330000|2022-05-06 13:38:50|332.4|332.4|332.6|332.4|332.6|332.5|332.4|332.3|10548
1651844340000|2022-05-06 13:39:00|332.5|332.5|332.5|332.4|332.7|332.5|332.5|332.4|2000
1651844350000|2022-05-06 13:39:10||332.3||332.3||332.3||332.3|0
1651844360000|2022-05-06 13:39:20|332.6|332.4|332.6|332.4|332.7|332.5|332.5|332.4|1688
1651844370000|2022-05-06 13:39:30||332.5||332.5||332.5||332.5|0
1651844380000|2022-05-06 13:39:40|332.7|332.6|332.8|332.6|332.8|332.7|332.6|332.6|5665
1651844390000|2022-05-06 13:39:50|332.7|332.7|332.8|332.7|332.9|332.7|332.7|332.7|1438
1651844400000|2022-05-06 13:40:00|332.7|332.6|332.7|332.6|332.7|332.7|332.7|332.6|356
1651844410000|2022-05-06 13:40:10||332.5||332.5||332.5||332.5|363
1651844420000|2022-05-06 13:40:20|332.6||332.6||332.7||332.6||0
1651844450000|2022-05-06 13:40:50|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|1663
1651844460000|2022-05-06 13:41:00|332.7||332.7||332.7||332.6||1657
1651844470000|2022-05-06 13:41:10|332.6||332.6||332.7||332.6||0
1651844480000|2022-05-06 13:41:20|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|6543
1651844490000|2022-05-06 13:41:30||332.5||332.5||332.5||332.5|0
1651844500000|2022-05-06 13:41:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|346
1651844510000|2022-05-06 13:41:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|2021
1651844520000|2022-05-06 13:42:00|332.5|332.4|332.4|332.3|332.5|332.5|332.4|332.3|6472
1651844530000|2022-05-06 13:42:10|332.5|332.4|332.3|332.2|332.5|332.4|332.3|332.2|4067
1651844540000|2022-05-06 13:42:20|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|0
1651844550000|2022-05-06 13:42:30|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.1|0
1651844560000|2022-05-06 13:42:40|332.4|332.3|332.4|332.3|332.4|332.3|332.3|332.3|369
1651844570000|2022-05-06 13:42:50|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|360
1651844580000|2022-05-06 13:43:00|332.2|332|332.2|332|332.2|332.1|332.2|332|0
1651844590000|2022-05-06 13:43:10|332.1|331.9|332.1|331.9|332.2|331.9|332.1|331.9|13
1651844600000|2022-05-06 13:43:20|332.2|332|332.2|332.1|332.2|332.1|332.2|332|0
1651844610000|2022-05-06 13:43:30||332||332.1||332.1||332|6646
1651844630000|2022-05-06 13:43:50|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|7195
1651844640000|2022-05-06 13:44:00|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|7214
1651844650000|2022-05-06 13:44:10|332.5|332.5|332.5|332.4|332.6|332.5|332.5|332.4|2038
1651844660000|2022-05-06 13:44:20|332.4|332.3|332.5|332.3|332.5|332.4|332.4|332.3|363
1651844670000|2022-05-06 13:44:30|332.4||332.4||332.4||332.4||0
1651844680000|2022-05-06 13:44:40|332.5||332.5||332.5||332.4||0
1651844690000|2022-05-06 13:44:50|332.4|332.4|332.7|332.5|332.7|332.5|332.4|332.4|6588
1651844700000|2022-05-06 13:45:00|332.8|332.6|332.6|332.5|332.8|332.7|332.5|332.4|7547
1651844710000|2022-05-06 13:45:10|332.7|332.6|332.7|332.6|332.7|332.6|332.6|332.5|2000
1651844720000|2022-05-06 13:45:20|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|0
1651844730000|2022-05-06 13:45:30|332.6||332.6||332.7||332.6||0
1651844740000|2022-05-06 13:45:40|332.7|332.6|332.9|332.7|332.9|332.7|332.7|332.6|18877
1651844750000|2022-05-06 13:45:50|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.6|2367
1651844760000|2022-05-06 13:46:00|332.7||332.8||332.8||332.7||1657
1651844780000|2022-05-06 13:46:20|332.7|332.7|332.8|332.7|332.8|332.7|332.7|332.7|2010
1651844800000|2022-05-06 13:46:40|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|9175
1651844810000|2022-05-06 13:46:50|332.8|332.8|332.8|332.7|332.9|332.8|332.7|332.6|30724
1651844820000|2022-05-06 13:47:00|332.9|332.8|333|332.8|333|332.9|332.9|332.8|4401
1651844830000|2022-05-06 13:47:10|332.9||333||333||332.9||0
1651844840000|2022-05-06 13:47:20|332.9|332.7|332.9|332.7|333|332.9|332.9|332.7|4456
1651844850000|2022-05-06 13:47:30|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1651844860000|2022-05-06 13:47:40||332.7||332.7||332.7||332.7|0
1651844870000|2022-05-06 13:47:50|332.9||332.9||332.9||332.8||2610
1651844880000|2022-05-06 13:48:00|332.8|332.6|332.8|332.6|332.9|332.6|332.7|332.6|6258
1651844890000|2022-05-06 13:48:10|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.4|9164
1651844900000|2022-05-06 13:48:20|332.7|332.6|332.7|332.5|332.8|332.6|332.6|332.5|7142
1651844910000|2022-05-06 13:48:30|332.6|332.4|332.6|332.4|332.6|332.5|332.6|332.4|0
1651844920000|2022-05-06 13:48:40|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.3|0
1651844930000|2022-05-06 13:48:50|332.6|332.5|332.6|332.5|332.7|332.6|332.6|332.4|6033
1651844940000|2022-05-06 13:49:00|332.7||332.6||332.7||332.6||1560
1651844950000|2022-05-06 13:49:10|332.7|332.6|332.7|332.5|332.8|332.7|332.7|332.5|15873
1651844960000|2022-05-06 13:49:20||332.6||332.5||332.6||332.5|0
1651844970000|2022-05-06 13:49:30||332.6||332.5||332.6||332.5|0
1651844980000|2022-05-06 13:49:40|332.6||332.6||332.6||332.6||0
1651844990000|2022-05-06 13:49:50|332.7||332.6||332.7||332.6||355
1651845000000|2022-05-06 13:50:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|0
1651845030000|2022-05-06 13:50:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|377
1651845040000|2022-05-06 13:50:40|332.7|332.5|332.6|332.5|332.7|332.6|332.6|332.5|16706
1651845090000|2022-05-06 13:51:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|3364
1651845100000|2022-05-06 13:51:40|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|0
1651845110000|2022-05-06 13:51:50|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|5878
1651845120000|2022-05-06 13:52:00|332.7|332.6|332.5|332.4|332.8|332.7|332.5|332.4|27754
1651845130000|2022-05-06 13:52:10|332.6||332.6||332.6||332.6||0
1651845140000|2022-05-06 13:52:20||332.5||332.5||332.5||332.5|0
1651845160000|2022-05-06 13:52:40|332.7|332.6|332.6|332.4|332.7|332.6|332.5|332.4|23507
1651845170000|2022-05-06 13:52:50|332.5|332.5|332.5|332.4|332.6|332.5|332.4|332.3|1479
1651845180000|2022-05-06 13:53:00|332.6|332.5|332.8|332.6|332.8|332.7|332.6|332.5|26018
1651845200000|2022-05-06 13:53:20|332.9|332.7|332.9|332.7|332.9|332.8|332.8|332.7|7900
1651845210000|2022-05-06 13:53:30|332.8||332.8||332.8||332.8||0
1651845220000|2022-05-06 13:53:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|2390
1651845240000|2022-05-06 13:54:00|333|332.9|333|332.9|333|332.9|333|332.9|367
1651845260000|2022-05-06 13:54:20|332.9|332.8|332.8|332.6|332.9|332.8|332.8|332.6|4588
1651845270000|2022-05-06 13:54:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1651845280000|2022-05-06 13:54:40|332.6|332.4|332.6|332.5|332.6|332.5|332.6|332.4|0
1651845290000|2022-05-06 13:54:50|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.4|5619
1651845300000|2022-05-06 13:55:00|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.4|0
1651845310000|2022-05-06 13:55:10||332.4||332.5||332.5||332.4|0
1651845320000|2022-05-06 13:55:20||332.4||332.5||332.5||332.4|0
1651845330000|2022-05-06 13:55:30|332.5|332.4|332.5|332.4|332.5|332.4|332.4|332.3|599
1651845340000|2022-05-06 13:55:40|332.6||332.6||332.6||332.6||350
1651845350000|2022-05-06 13:55:50|332.5|332.5|332.5|332.4|332.5|332.5|332.5|332.4|0
1651845360000|2022-05-06 13:56:00|||||||||5000
1651845370000|2022-05-06 13:56:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|363
1651845380000|2022-05-06 13:56:20|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|361
1651845400000|2022-05-06 13:56:40|332.4|332.3|332.4|332.3|332.5|332.3|332.4|332.3|0
1651845410000|2022-05-06 13:56:50|332.3|332.2|332.3|332.2|332.3|332.2|332.2|332.1|4044
1651845420000|2022-05-06 13:57:00|332.4|332.1|332.3|332.2|332.4|332.2|332.2|332.1|6775
1651845430000|2022-05-06 13:57:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|0
1651845450000|2022-05-06 13:57:30|332.1|332|332.2|332|332.2|332|332.1|332|344
1651845460000|2022-05-06 13:57:40|332.1||332.1||332.1||332.1||0
1651845500000|2022-05-06 13:58:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|3105
1651845540000|2022-05-06 13:59:00|332.1|332|332.2|332.1|332.2|332.1|332.1|332|7187
1651845550000|2022-05-06 13:59:10||332||332||332||332|0
1651845560000|2022-05-06 13:59:20|332.1|331.9|332.2|332.1|332.2|332.1|332.1|331.9|0
1651845600000|2022-05-06 14:00:00|332.1|332|332.2|332.1|332.2|332.1|332.1|332|2349
1651845610000|2022-05-06 14:00:10|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|5352
1651845620000|2022-05-06 14:00:20|332.3|332.1|332.3|332.2|332.4|332.2|332.3|332.1|0
1651845630000|2022-05-06 14:00:30|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|0
1651845640000|2022-05-06 14:00:40|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|3317
1651845650000|2022-05-06 14:00:50|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|8301
1651845670000|2022-05-06 14:01:10|332.5|332.3|332.4|332.3|332.5|332.3|332.4|332.3|8499
1651845690000|2022-05-06 14:01:30|332.5|332.4|332.7|332.5|332.7|332.5|332.5|332.3|5776
1651845700000|2022-05-06 14:01:40|332.6|332.4|332.5|332.4|332.7|332.4|332.4|332.3|7288
1651845710000|2022-05-06 14:01:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|50
1651845720000|2022-05-06 14:02:00||332.2||332.3||332.3||332.2|0
1651845740000|2022-05-06 14:02:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|368
1651845760000|2022-05-06 14:02:40|332.4|332.3|332.4|332.3|332.4|332.3|332.3|332.2|6427
1651845780000|2022-05-06 14:03:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|50
1651845790000|2022-05-06 14:03:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|1464
1651845800000|2022-05-06 14:03:20|332.3|332.2|332.2|332|332.4|332.2|332.2|332|2865
1651845810000|2022-05-06 14:03:30|332.1|331.9|332.2|332.1|332.2|332.1|332.1|331.9|588
1651845820000|2022-05-06 14:03:40|332.1|332|332.1|331.9|332.1|332|332.1|331.9|50
1651845830000|2022-05-06 14:03:50|332|332|332|331.9|332|332|332|331.9|0
1651845840000|2022-05-06 14:04:00|331.9|331.8|332|331.9|332|331.9|331.9|331.8|3713
1651845850000|2022-05-06 14:04:10||331.8||331.8||331.8||331.8|0
1651845860000|2022-05-06 14:04:20|331.9||331.9||332||331.9||1657
1651845870000|2022-05-06 14:04:30|332|331.9|332|331.9|332|331.9|332|331.8|4708
1651845900000|2022-05-06 14:05:00|332.1|332|332.3|332.1|332.3|332.2|332.1|332|9397
1651845910000|2022-05-06 14:05:10|332.2|332.2|332.4|332.2|332.4|332.2|332.2|332.1|14295
1651845920000|2022-05-06 14:05:20|332.3||332.3||332.4||332.3||0
1651845940000|2022-05-06 14:05:40|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|350
1651845950000|2022-05-06 14:05:50|||||||||59
1651845980000|2022-05-06 14:06:20|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|13684
1651845990000|2022-05-06 14:06:30|332.3|332.2|332.3|332.2|332.3|332.2|332.2|332|18448
1651846000000|2022-05-06 14:06:40||332.1||332.2||332.2||332.1|0
1651846010000|2022-05-06 14:06:50||332.1||332.1||332.1||332.1|2210
1651846020000|2022-05-06 14:07:00|332.4|332.2|332.3|332.2|332.4|332.3|332.3|332.2|3011
1651846030000|2022-05-06 14:07:10|332.4||332.4||332.4||332.4||1403
1651846040000|2022-05-06 14:07:20|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332.1|11125
1651846050000|2022-05-06 14:07:30|332.1|332|332.1|331.9|332.2|332.1|332|331.9|9052
1651846060000|2022-05-06 14:07:40|332|332|332|331.9|332.1|332|332|331.9|4911
1651846100000|2022-05-06 14:08:20|331.9|331.8|332|331.9|332|331.9|331.9|331.8|2355
1651846110000|2022-05-06 14:08:30|332.1|332|332|331.8|332.1|332|332|331.8|9339
1651846120000|2022-05-06 14:08:40|332.1|331.9|332.1|332|332.1|332|332.1|331.8|0
1651846130000|2022-05-06 14:08:50|332|331.9|332|331.9|332|332|332|331.9|691
1651846140000|2022-05-06 14:09:00|332.1|332|332.1|332|332.1|332|332.1|331.9|1309
1651846150000|2022-05-06 14:09:10|332.2|332.1|332.2|332.1|332.3|332.1|332.1|332|20517
1651846170000|2022-05-06 14:09:30|332.1|332|332.1|332|332.1|332|332.1|332|2555
1651846180000|2022-05-06 14:09:40||331.9||331.9||331.9||331.9|380
1651846190000|2022-05-06 14:09:50|332|332|332.1|331.9|332.1|332|332|331.9|5132
1651846200000|2022-05-06 14:10:00||332||331.9||332||331.9|0
1651846210000|2022-05-06 14:10:10|332|331.8|331.9|331.8|332|331.8|331.9|331.8|349
1651846220000|2022-05-06 14:10:20||331.7||331.7||331.8||331.7|0
1651846230000|2022-05-06 14:10:30|331.8|331.6|331.7|331.5|331.8|331.6|331.7|331.5|0
1651846240000|2022-05-06 14:10:40|331.6|331.6|331.9|331.7|331.9|331.8|331.6|331.6|3972
1651846260000|2022-05-06 14:11:00|331.8||331.8||331.8||331.8||0
1651846270000|2022-05-06 14:11:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|2663
1651846290000|2022-05-06 14:11:30|332|331.9|332|331.8|332.1|332|332|331.8|6318
1651846300000|2022-05-06 14:11:40|331.9|331.9|331.8|331.7|331.9|331.9|331.8|331.6|355
1651846310000|2022-05-06 14:11:50||331.6||331.7||331.7||331.6|0
1651846320000|2022-05-06 14:12:00||331.6||331.7||331.7||331.6|0
1651846330000|2022-05-06 14:12:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|1923
1651846340000|2022-05-06 14:12:20|331.8|331.7|331.7|331.5|331.8|331.7|331.7|331.5|3402
1651846350000|2022-05-06 14:12:30|331.6|331.4|331.7|331.6|331.7|331.6|331.6|331.4|0
1651846360000|2022-05-06 14:12:40|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|1565
1651846370000|2022-05-06 14:12:50|331.9|331.7|331.9|331.8|331.9|331.8|331.9|331.7|2118
1651846380000|2022-05-06 14:13:00|331.8|331.7|331.8|331.6|331.9|331.8|331.8|331.6|5099
1651846390000|2022-05-06 14:13:10|331.7||331.7||331.8||331.7||1036
1651846400000|2022-05-06 14:13:20|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|1434
1651846410000|2022-05-06 14:13:30|331.6|331.5|331.8|331.7|331.8|331.7|331.6|331.5|2186
1651846420000|2022-05-06 14:13:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|1539
1651846430000|2022-05-06 14:13:50|332|331.9|332.1|332|332.1|332|331.9|331.8|13566
1651846440000|2022-05-06 14:14:00||331.9||331.9||332||331.9|1104
1651846450000|2022-05-06 14:14:10||332||332||332||332|0
1651846460000|2022-05-06 14:14:20|332.2|332.1|332.1|331.9|332.2|332.1|332.1|331.9|24438
1651846470000|2022-05-06 14:14:30|332|331.8|332.1|331.9|332.1|331.9|332|331.8|0
1651846480000|2022-05-06 14:14:40|332|332|331.9|331.8|332.1|332|331.9|331.7|20484
1651846490000|2022-05-06 14:14:50|332|331.9|332|331.9|332|331.9|331.9|331.9|11112
1651846500000|2022-05-06 14:15:00|332.1|332|332.1|331.9|332.1|332|332|331.9|13196
1651846510000|2022-05-06 14:15:10|332.2|332|332.1|331.9|332.3|332.1|332|331.9|13793
1651846520000|2022-05-06 14:15:20|332|332|332|331.9|332.1|332|332|331.9|5379
1651846530000|2022-05-06 14:15:30|332.1|332|332.1|331.9|332.1|332|332.1|331.9|2748
1651846540000|2022-05-06 14:15:40||332||331.9||332||331.9|0
1651846550000|2022-05-06 14:15:50||332||332||332||331.9|0
1651846560000|2022-05-06 14:16:00|332.2|331.9|332.3|332.2|332.4|332.3|332.2|331.9|13149
1651846570000|2022-05-06 14:16:10|||||||||7500
1651846580000|2022-05-06 14:16:20|332.2|332.1|332.3|332.1|332.3|332.2|332.2|332.1|4899
1651846590000|2022-05-06 14:16:30||332.2||332.2||332.2||332.2|2118
1651846600000|2022-05-06 14:16:40|332.4|332.3|332.4|332.3|332.4|332.3|332.3|332.2|23813
1651846610000|2022-05-06 14:16:50|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|3862
1651846620000|2022-05-06 14:17:00|332.7|332.6|332.8|332.7|333|332.8|332.7|332.6|13045
1651846630000|2022-05-06 14:17:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3293
1651846640000|2022-05-06 14:17:20|332.6|332.5|332.5|332.4|332.6|332.5|332.5|332.3|380
1651846650000|2022-05-06 14:17:30|332.6|332.3|332.6|332.4|332.6|332.5|332.5|332.3|7297
1651846660000|2022-05-06 14:17:40|332.5|332.5|332.5|332.4|332.6|332.5|332.5|332.4|0
1651846670000|2022-05-06 14:17:50|332.6|332.5|332.6|332.5|332.6|332.5|332.5|332.4|2358
1651846680000|2022-05-06 14:18:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|0
1651846690000|2022-05-06 14:18:10||332.3||332.4||332.4||332.3|19637
1651846710000|2022-05-06 14:18:30|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|11833
1651846720000|2022-05-06 14:18:40|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|9795
1651846730000|2022-05-06 14:18:50|332.7|332.6|332.9|332.7|332.9|332.8|332.7|332.6|8582
1651846740000|2022-05-06 14:19:00|333|332.8|332.9|332.8|333|332.9|332.9|332.8|3689
1651846750000|2022-05-06 14:19:10|333|332.9|332.9|332.8|333|332.9|332.9|332.8|15399
1651846760000|2022-05-06 14:19:20|333||332.9||333||332.9||0
1651846770000|2022-05-06 14:19:30|332.8|332.7|332.8|332.7|332.9|332.8|332.8|332.7|6115
1651846780000|2022-05-06 14:19:40|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.7|391
1651846790000|2022-05-06 14:19:50|332.8|332.8|332.6|332.4|332.8|332.8|332.5|332.4|26976
1651846800000|2022-05-06 14:20:00|332.5|332.5|332.6|332.5|332.7|332.5|332.5|332.3|2182
1651846810000|2022-05-06 14:20:10|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.4|0
1651846820000|2022-05-06 14:20:20|332.4|332.3|332.4|332.3|332.5|332.4|332.4|332.2|6668
1651846830000|2022-05-06 14:20:30|332.5||332.5||332.5||332.4||386
1651846840000|2022-05-06 14:20:40|332.4||332.4||332.5||332.4||0
1651846850000|2022-05-06 14:20:50|332.5|332.4|332.3|332.2|332.5|332.4|332.3|332.2|1608
1651846880000|2022-05-06 14:21:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|403
1651846890000|2022-05-06 14:21:30|332.1|332|332.1|332|332.1|332|332.1|331.9|0
1651846900000|2022-05-06 14:21:40|332.2|332.1|332.2|332|332.2|332.1|332.2|332|365
1651846910000|2022-05-06 14:21:50||332.1||332||332.1||332|0
1651846920000|2022-05-06 14:22:00|332.3|332.1|332.4|332.2|332.5|332.3|332.3|332|8454
1651846930000|2022-05-06 14:22:10|332.3|332.3|332.6|332.4|332.6|332.4|332.3|332.2|0
1651846940000|2022-05-06 14:22:20|332.5|332.5|332.6|332.5|332.6|332.5|332.5|332.5|0
1651846950000|2022-05-06 14:22:30||332.4||332.4||332.4||332.4|2526
1651846970000|2022-05-06 14:22:50|332.7|332.5|332.7|332.5|332.7|332.6|332.7|332.5|1702
1651846980000|2022-05-06 14:23:00|332.6|332.4|332.6|332.4|332.7|332.6|332.6|332.4|4054
1651846990000|2022-05-06 14:23:10|332.5|332.3|332.5|332.4|332.6|332.4|332.5|332.3|0
1651847000000|2022-05-06 14:23:20|332.4|332.3|332.5|332.4|332.6|332.4|332.4|332.3|3625
1651847010000|2022-05-06 14:23:30|332.6|332.5|332.7|332.6|332.8|332.7|332.6|332.5|4856
1651847040000|2022-05-06 14:24:00|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|8459
1651847050000|2022-05-06 14:24:10|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|874
1651847060000|2022-05-06 14:24:20|332.6||332.6||332.6||332.6||0
1651847070000|2022-05-06 14:24:30|332.7|332.6|332.7|332.6|332.8|332.6|332.6|332.6|223
1651847080000|2022-05-06 14:24:40|332.8||332.8||332.8||332.7||0
1651847100000|2022-05-06 14:25:00|332.9|332.7|332.9|332.7|332.9|332.8|332.8|332.7|6550
1651847110000|2022-05-06 14:25:10|332.8||332.8||332.9||332.8||0
1651847120000|2022-05-06 14:25:20|332.9|332.8|333.1|333|333.2|333|332.9|332.8|9337
1651847130000|2022-05-06 14:25:30|333|332.9|333.1|333|333.1|333|333|332.9|0
1651847140000|2022-05-06 14:25:40|333|332.9|333|332.9|333.1|332.9|333|332.9|12101
1651847160000|2022-05-06 14:26:00|333.1|333|333.2|333|333.3|333.1|333|332.9|35680
1651847170000|2022-05-06 14:26:10|333.1|333.1|333.1|333|333.2|333.1|333.1|333|500
1651847180000|2022-05-06 14:26:20|333.2||333.1||333.2||333.1||0
1651847200000|2022-05-06 14:26:40|333|332.9|333|332.8|333|332.9|333|332.8|0
1651847210000|2022-05-06 14:26:50|332.9|332.7|332.9|332.7|332.9|332.8|332.8|332.7|14000
1651847220000|2022-05-06 14:27:00|333|332.8|333|332.8|333.1|332.9|333|332.8|8439
1651847230000|2022-05-06 14:27:10||332.9||332.9||332.9||332.8|0
1651847240000|2022-05-06 14:27:20|333.1|333|333.2|333|333.2|333.1|333.1|333|221
1651847250000|2022-05-06 14:27:30|333.1||333.1||333.2||333.1||0
1651847260000|2022-05-06 14:27:40|333|332.9|333.2|333|333.2|333.1|333|332.9|1755
1651847270000|2022-05-06 14:27:50|333.3|333.1|333.2|333|333.3|333.2|333.2|333|5174
1651847280000|2022-05-06 14:28:00|333.1|333.1|333.2|333|333.2|333.1|333.1|333|2000
1651847290000|2022-05-06 14:28:10|333.3|333.1|333.2|333.1|333.3|333.2|333.2|333|569
1651847300000|2022-05-06 14:28:20|333.1|333|333.1|333|333.1|333|333.1|333|3467
1651847310000|2022-05-06 14:28:30|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|1176
1651847320000|2022-05-06 14:28:40|333.1|333|333.2|333.1|333.3|333.1|333.1|333|10573
1651847330000|2022-05-06 14:28:50|333.1|333|333.2|333|333.2|333.1|333|332.9|4672
1651847340000|2022-05-06 14:29:00|333.1|333.1|333.2|333|333.3|333.2|333.1|332.9|24087
1651847350000|2022-05-06 14:29:10|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333.1|1305
1651847360000|2022-05-06 14:29:20|333.1|333|333.1|333|333.1|333|333.1|333|0
1651847370000|2022-05-06 14:29:30|333|332.9|333|332.8|333|332.9|332.9|332.7|2801
1651847380000|2022-05-06 14:29:40|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.6|5012
1651847390000|2022-05-06 14:29:50|332.9||332.8||332.9||332.8||4492
1651847400000|2022-05-06 14:30:00|332.9|332.8|333|332.8|333|332.9|332.8|332.7|12453
1651847410000|2022-05-06 14:30:10|332.9|332.9|332.9|332.7|333|332.9|332.8|332.7|2000
1651847420000|2022-05-06 14:30:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1651847440000|2022-05-06 14:30:40|332.7|332.7|332.8|332.7|332.8|332.7|332.7|332.7|3775
1651847450000|2022-05-06 14:30:50|||||||||202
1651847460000|2022-05-06 14:31:00|332.9|332.8|333|332.9|333|332.9|332.8|332.8|8329
1651847470000|2022-05-06 14:31:10|||||||||3000
1651847480000|2022-05-06 14:31:20|333.1||333.1||333.1||333||0
1651847490000|2022-05-06 14:31:30|333||333||333||333||0
1651847500000|2022-05-06 14:31:40|333.1|333|333.2|333|333.2|333.1|333.1|332.9|5547
1651847510000|2022-05-06 14:31:50|333.1|332.9|333|332.9|333.1|333|333|332.9|14351
1651847520000|2022-05-06 14:32:00|333.1|333|333.1|333|333.2|333|333.1|332.9|72850
1651847530000|2022-05-06 14:32:10|333|332.9|333|332.9|333|332.9|333|332.9|2742
1651847540000|2022-05-06 14:32:20|332.9|332.8|333|332.9|333|332.9|332.9|332.8|4623
1651847550000|2022-05-06 14:32:30|333.1|333|333.1|333|333.1|333|333.1|333|1015
1651847560000|2022-05-06 14:32:40|333.2|332.9|333|332.8|333.2|333|333|332.8|18249
1651847570000|2022-05-06 14:32:50||332.9||332.9||332.9||332.9|0
1651847580000|2022-05-06 14:33:00|333.1|333|333.1|333|333.3|333.2|333.1|332.9|22542
1651847590000|2022-05-06 14:33:10|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333|2000
1651847600000|2022-05-06 14:33:20|333.3|333.2|333.4|333.2|333.5|333.3|333.3|333.2|6860
1651847610000|2022-05-06 14:33:30|333.3|333.1|333.3|333.1|333.4|333.2|333.3|333.1|0
1651847620000|2022-05-06 14:33:40|333.2|333|333.2|333.1|333.3|333.1|333.2|333|3685
1651847630000|2022-05-06 14:33:50||333||333.1||333.1||333|0
1651847640000|2022-05-06 14:34:00|333.1|333|333.1|333|333.1|333|333.1|332.9|5408
1651847650000|2022-05-06 14:34:10|333.2|333.1|333.2|333|333.2|333.1|333.1|333|377
1651847660000|2022-05-06 14:34:20|333.1||333.2||333.2||333.1||2000
1651847670000|2022-05-06 14:34:30|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333|0
1651847690000|2022-05-06 14:34:50|333.1|333|333.2|333|333.2|333.1|333.1|333|4247
1651847700000|2022-05-06 14:35:00|333.1|333.1|333.1|333|333.1|333.1|333.1|333|2000
1651847710000|2022-05-06 14:35:10|333|332.9|333|332.9|333|332.9|333|332.8|2227
1651847720000|2022-05-06 14:35:20|332.9|332.8|332.9|332.7|332.9|332.9|332.8|332.7|500
1651847730000|2022-05-06 14:35:30||332.8||332.8||332.8||332.7|0
1651847740000|2022-05-06 14:35:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|0
1651847760000|2022-05-06 14:36:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|409
1651847770000|2022-05-06 14:36:10||332.5||332.5||332.6||332.5|2769
1651847780000|2022-05-06 14:36:20|332.6|332.6|332.5|332.4|332.6|332.6|332.5|332.4|3313
1651847790000|2022-05-06 14:36:30|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|3162
1651847800000|2022-05-06 14:36:40||332.3||332.3||332.3||332.3|0
1651847810000|2022-05-06 14:36:50||332.2||332.2||332.2||332.2|405
1651847820000|2022-05-06 14:37:00|332.3||332.3||332.3||332.3||0
1651847830000|2022-05-06 14:37:10|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332.1|407
1651847840000|2022-05-06 14:37:20|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|2747
1651847850000|2022-05-06 14:37:30|332.2||332.3||332.3||332.2||2000
1651847860000|2022-05-06 14:37:40||332.2||332.2||332.2||332.2|0
1651847870000|2022-05-06 14:37:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|3325
1651847880000|2022-05-06 14:38:00|||||||||21
1651847910000|2022-05-06 14:38:30|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|9663
1651847920000|2022-05-06 14:38:40|332.4|332.4|332.4|332.3|332.5|332.4|332.4|332.3|2402
1651847930000|2022-05-06 14:38:50||332.2||332.2||332.2||332.2|2000
1651847940000|2022-05-06 14:39:00|332.3|332.3|332.3|332.2|332.4|332.3|332.3|332.2|903
1651847960000|2022-05-06 14:39:20|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|378
1651847990000|2022-05-06 14:39:50|332.5|332.4|332.7|332.6|332.7|332.6|332.5|332.4|5211
1651848000000|2022-05-06 14:40:00|332.8|332.7|332.6|332.5|332.8|332.7|332.6|332.4|397
1651848010000|2022-05-06 14:40:10|332.7|332.4|332.8|332.7|332.8|332.7|332.7|332.4|2000
1651848020000|2022-05-06 14:40:20|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|548
1651848030000|2022-05-06 14:40:30|332.7|332.7|332.6|332.5|332.7|332.7|332.6|332.5|3465
1651848040000|2022-05-06 14:40:40|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|2113
1651848060000|2022-05-06 14:41:00|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|2247
1651848070000|2022-05-06 14:41:10||332.5||332.6||332.6||332.5|0
1651848080000|2022-05-06 14:41:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|3143
1651848100000|2022-05-06 14:41:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|2544
1651848110000|2022-05-06 14:41:50|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|13580
1651848120000|2022-05-06 14:42:00||332.8||332.8||332.8||332.7|0
1651848130000|2022-05-06 14:42:10|333|332.9|332.9|332.8|333|332.9|332.9|332.8|12393
1651848170000|2022-05-06 14:42:50|333|332.9|333|332.9|333.1|333|333|332.9|18804
1651848180000|2022-05-06 14:43:00|333.1|333|333.1|333|333.3|333.1|333.1|333|9993
1651848210000|2022-05-06 14:43:30|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|6071
1651848250000|2022-05-06 14:44:10|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2016
1651848260000|2022-05-06 14:44:20|333.2|333.1|333.2|333|333.3|333.1|333.1|333|11082
1651848270000|2022-05-06 14:44:30||333.1||333.1||333.1||333|0
1651848280000|2022-05-06 14:44:40||333||333||333||333|0
1651848290000|2022-05-06 14:44:50|333.1|332.9|333|332.9|333.1|332.9|333|332.9|1607
1651848310000|2022-05-06 14:45:10|333.1|333|333.3|333.2|333.3|333.2|333|332.9|11406
1651848320000|2022-05-06 14:45:20|333.2|333.1|333.2|333|333.3|333.1|333.1|333|12501
1651848330000|2022-05-06 14:45:30|333.1||333.2||333.2||333.1||0
1651848340000|2022-05-06 14:45:40|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|480
1651848350000|2022-05-06 14:45:50|333.2||333.3||333.3||333.2||0
1651848360000|2022-05-06 14:46:00|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.1|15534
1651848370000|2022-05-06 14:46:10|333.4|333.1|333.3|333.1|333.4|333.3|333.3|333.1|1770
1651848380000|2022-05-06 14:46:20|333.4|333.2|333.4|333.3|333.4|333.3|333.3|333.1|7095
1651848390000|2022-05-06 14:46:30|333.3|333.2|333.2|333|333.4|333.3|333.2|333|7084
1651848400000|2022-05-06 14:46:40|333.1|333.1|333.3|333.2|333.3|333.2|333.1|333|2195
1651848410000|2022-05-06 14:46:50|333.4|333.3|333.3|333.1|333.4|333.3|333.3|333.1|385
1651848420000|2022-05-06 14:47:00|333.2|333.2|333.2|333.1|333.2|333.2|333.2|333.1|372
1651848430000|2022-05-06 14:47:10|333.1|333|333.2|333.1|333.2|333.1|333.1|333|3586
1651848440000|2022-05-06 14:47:20|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|747
1651848450000|2022-05-06 14:47:30||333.2||333.1||333.2||333.1|0
1651848460000|2022-05-06 14:47:40|333.2|333|333.2|333|333.2|333|333.1|333|0
1651848470000|2022-05-06 14:47:50||333.1||333.1||333.1||333.1|0
1651848480000|2022-05-06 14:48:00|333.1|333|333|332.9|333.1|333|333|332.8|2315
1651848490000|2022-05-06 14:48:10||332.8||332.9||332.9||332.8|1020
1651848500000|2022-05-06 14:48:20|333.1|333|333.1|332.9|333.1|333|333.1|332.9|2470
1651848510000|2022-05-06 14:48:30|333|333|333.1|332.9|333.1|333|333|332.9|0
1651848520000|2022-05-06 14:48:40|333|332.8|332.9|332.8|333|332.8|332.9|332.8|387
1651848540000|2022-05-06 14:49:00|333|332.9|333|332.8|333.1|333|332.9|332.8|11591
1651848550000|2022-05-06 14:49:10|332.9|332.9|333|332.8|333|332.9|332.9|332.8|2970
1651848560000|2022-05-06 14:49:20||332.9||332.9||332.9||332.9|0
1651848570000|2022-05-06 14:49:30|333.1|333|333.2|333|333.2|333|333.1|333|828
1651848580000|2022-05-06 14:49:40|333.1||333.2||333.2||333.1||0
1651848590000|2022-05-06 14:49:50|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333|389
1651848600000|2022-05-06 14:50:00|333.3|333|333.2|333|333.3|333.1|333.2|333|5153
1651848610000|2022-05-06 14:50:10|333.1||333.1||333.1||333.1||0
1651848620000|2022-05-06 14:50:20|333.2||333.1||333.2||333.1||3296
1651848650000|2022-05-06 14:50:50|333|332.9|333|332.9|333.1|332.9|333|332.9|10462
1651848660000|2022-05-06 14:51:00|333.1|333|333.1|332.9|333.1|333|333|332.9|1382
1651848670000|2022-05-06 14:51:10|333||333||333||333||0
1651848680000|2022-05-06 14:51:20|333.1||333||333.1||333||0
1651848690000|2022-05-06 14:51:30|333.1||333.1||333.1||333.1||373
1651848700000|2022-05-06 14:51:40||333||333||333||333|0
1651848720000|2022-05-06 14:52:00||332.9||332.9||332.9||332.9|374
1651848740000|2022-05-06 14:52:20|333|332.8|333|332.8|333|332.8|333|332.8|389
1651848750000|2022-05-06 14:52:30||332.9||332.9||332.9||332.9|0
1651848780000|2022-05-06 14:53:00|333.1|333|333.1|333|333.1|333|333.1|333|3337
1651848790000|2022-05-06 14:53:10|333.2|333.1|333.1|333|333.2|333.1|333.1|333|10403
1651848800000|2022-05-06 14:53:20|333|332.9|333.1|332.9|333.1|333|333|332.9|11214
1651848810000|2022-05-06 14:53:30|333|333|333.1|332.9|333.1|333|333|332.9|11475
1651848820000|2022-05-06 14:53:40|333|333|333|332.9|333.1|333|333|332.9|3506
1651848830000|2022-05-06 14:53:50|332.9|332.8|333|332.9|333|332.9|332.9|332.8|6201
1651848840000|2022-05-06 14:54:00|333.1|333|333.2|333|333.2|333.1|333.1|332.9|14749
1651848850000|2022-05-06 14:54:10||333.1||333||333.1||333|8225
1651848860000|2022-05-06 14:54:20|333.1|333.1|333.2|333|333.2|333.1|333.1|333|8265
1651848870000|2022-05-06 14:54:30||333.1||333.1||333.1||333.1|0
1651848900000|2022-05-06 14:55:00|333.1|333|333.1|333|333.1|333|333.1|333|378
1651848920000|2022-05-06 14:55:20|333|332.9|333.1|333|333.1|333|333|332.9|5931
1651848940000|2022-05-06 14:55:40|333.2||333.2||333.2||333.2||2026
1651848950000|2022-05-06 14:55:50||333.1||333||333.1||333|0
1651848960000|2022-05-06 14:56:00|333.1|333.1|333.2|333|333.2|333.1|333.1|333|1684
1651848970000|2022-05-06 14:56:10|333.1||333.2||333.2||333.1||0
1651848980000|2022-05-06 14:56:20|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333.1|372
1651848990000|2022-05-06 14:56:30|333.1|333|333.1|333|333.2|333|333.1|333|8727
1651849010000|2022-05-06 14:56:50|333.2|333.1|333.2|333|333.2|333.1|333.2|333|4783
1651849020000|2022-05-06 14:57:00||333.1||333.1||333.1||333.1|190
1651849050000|2022-05-06 14:57:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.1|6410
1651849060000|2022-05-06 14:57:40|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|4323
1651849080000|2022-05-06 14:58:00|333.1|333|333.2|333|333.2|333.1|333.1|333|359
1651849100000|2022-05-06 14:58:20|333.1|333.1|333.2|333|333.2|333.1|333.1|333|380
1651849110000|2022-05-06 14:58:30||333.1||333.1||333.1||333.1|0
1651849170000|2022-05-06 14:59:30|333.1|333|333.1|333|333.1|333|333.1|333|2810
1651849200000|2022-05-06 15:00:00|333|332.9|333.2|333|333.2|333.1|333|332.9|13871
1651849210000|2022-05-06 15:00:10|333.1|333.1|333.1|333|333.1|333.1|333.1|333|0
1651849220000|2022-05-06 15:00:20|333.2||333.2||333.2||333.2||0
1651849230000|2022-05-06 15:00:30||333.1||333.1||333.1||333.1|0
1651849240000|2022-05-06 15:00:40|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|6800
1651849250000|2022-05-06 15:00:50|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|12760
1651849260000|2022-05-06 15:01:00|333.3|333|333.2|333.1|333.3|333.1|333.2|333|19311
1651849270000|2022-05-06 15:01:10||333||333||333.1||333|2000
1651849280000|2022-05-06 15:01:20|333.1||333.1||333.1||333.1||0
1651849290000|2022-05-06 15:01:30|333|332.9|333|332.9|333|333|333|332.8|0
1651849330000|2022-05-06 15:02:10|333.1||333.1||333.1||333.1||7518
1651849340000|2022-05-06 15:02:20|333||333||333||333||0
1651849360000|2022-05-06 15:02:40|333.1||333||333.1||333||5050
1651849370000|2022-05-06 15:02:50|332.9|332.8|333.1|333|333.2|333.1|332.9|332.8|24596
1651849380000|2022-05-06 15:03:00|333.2|333.1|333.4|333.2|333.4|333.2|333.2|333.1|3353
1651849390000|2022-05-06 15:03:10|333.3|333.3|333.4|333.3|333.4|333.3|333.3|333.3|0
1651849400000|2022-05-06 15:03:20|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.3|7824
1651849420000|2022-05-06 15:03:40|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|3583
1651849440000|2022-05-06 15:04:00|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|8775
1651849450000|2022-05-06 15:04:10|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|0
1651849460000|2022-05-06 15:04:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|1924
1651849470000|2022-05-06 15:04:30|333.3|333.2|333.3|333.2|333.4|333.3|333.3|333.2|0
1651849480000|2022-05-06 15:04:40||333.1||333.1||333.2||333.1|0
1651849500000|2022-05-06 15:05:00|333.2|333.2|333.4|333.2|333.4|333.2|333.2|333.2|12226
1651849510000|2022-05-06 15:05:10|333.3|333.1|333.2|333.1|333.3|333.1|333.2|333.1|4077
1651849540000|2022-05-06 15:05:40|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|6861
1651849570000|2022-05-06 15:06:10|333.4|333.3|333.5|333.3|333.5|333.3|333.3|333.2|19774
1651849580000|2022-05-06 15:06:20|333.4|333.4|333.4|333.3|333.4|333.4|333.4|333.2|8766
1651849590000|2022-05-06 15:06:30|333.3|333.2|333.3|333.2|333.4|333.3|333.3|333.2|2000
1651849600000|2022-05-06 15:06:40|333.4|333.1|333.4|333.2|333.4|333.2|333.4|333.1|0
1651849610000|2022-05-06 15:06:50|333.3|333.3|333.3|333.2|333.3|333.3|333.3|333.2|376
1651849620000|2022-05-06 15:07:00||333.1||333.1||333.1||333.1|0
1651849630000|2022-05-06 15:07:10|333.2|333.2|333.4|333.3|333.4|333.3|333.2|333.2|9726
1651849640000|2022-05-06 15:07:20|333.5|333.4|333.5|333.4|333.6|333.5|333.4|333.3|12465
1651849670000|2022-05-06 15:07:50|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|9280
1651849690000|2022-05-06 15:08:10||333.4||333.4||333.4||333.4|0
1651849700000|2022-05-06 15:08:20|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|4227
1651849720000|2022-05-06 15:08:40||333.4||333.3||333.4||333.3|2000
1651849730000|2022-05-06 15:08:50||333.4||333.4||333.4||333.4|0
1651849740000|2022-05-06 15:09:00|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|22000
1651849760000|2022-05-06 15:09:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.4|13952
1651849780000|2022-05-06 15:09:40|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|11657
1651849800000|2022-05-06 15:10:00|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|1707
1651849810000|2022-05-06 15:10:10|333.6||333.6||333.6||333.6||2601
1651849830000|2022-05-06 15:10:30|333.5|333.4|333.5|333.4|333.6|333.5|333.5|333.4|11598
1651849850000|2022-05-06 15:10:50|333.6|333.5|333.6|333.5|333.6|333.5|333.5|333.4|3891
1651849870000|2022-05-06 15:11:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|2880
1651849900000|2022-05-06 15:11:40|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.6|1383
1651849910000|2022-05-06 15:11:50||333.6||333.6||333.6||333.6|371
1651849920000|2022-05-06 15:12:00|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.4|2423
1651849930000|2022-05-06 15:12:10|333.5|333.3|333.5|333.3|333.6|333.4|333.5|333.3|1659
1651849950000|2022-05-06 15:12:30|333.6|333.4|333.5|333.3|333.6|333.4|333.5|333.3|6472
1651849970000|2022-05-06 15:12:50|333.4|333.4|333.5|333.3|333.5|333.4|333.4|333.3|8991
1651849980000|2022-05-06 15:13:00||333.4||333.4||333.4||333.4|0
1651849990000|2022-05-06 15:13:10||333.3||333.3||333.4||333.3|0
1651850000000|2022-05-06 15:13:20||333.4||333.3||333.4||333.3|0
1651850010000|2022-05-06 15:13:30|333.4|333.4|333.6|333.5|333.6|333.5|333.4|333.4|6941
1651850030000|2022-05-06 15:13:50|333.7||333.7||333.7||333.7||370
1651850040000|2022-05-06 15:14:00|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|6297
1651850050000|2022-05-06 15:14:10||333.6||333.5||333.6||333.5|0
1651850060000|2022-05-06 15:14:20||333.6||333.5||333.6||333.5|0
1651850070000|2022-05-06 15:14:30|333.6|333.6|333.6|333.5|333.6|333.6|333.6|333.5|382
1651850100000|2022-05-06 15:15:00|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|0
1651850110000|2022-05-06 15:15:10|333.5|333.3|333.6|333.4|333.6|333.4|333.5|333.3|1281
1651850120000|2022-05-06 15:15:20|333.5|333.3|333.6|333.4|333.6|333.4|333.5|333.3|0
1651850130000|2022-05-06 15:15:30|333.7|333.3|333.6|333.3|333.7|333.4|333.6|333.3|0
1651850140000|2022-05-06 15:15:40|333.7|333.4|333.7|333.5|333.7|333.5|333.6|333.4|0
1651850150000|2022-05-06 15:15:50|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.4|0
1651850160000|2022-05-06 15:16:00|333.6|333.4|333.6|333.4|333.7|333.5|333.6|333.4|0
1651850170000|2022-05-06 15:16:10|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.4|0
1651850180000|2022-05-06 15:16:20|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.4|0
1651850190000|2022-05-06 15:16:30|333.7|333.5|333.7|333.5|333.7|333.5|333.6|333.4|0
1651850200000|2022-05-06 15:16:40|333.6|333.4|333.6|333.4|333.7|333.5|333.6|333.4|0
1651850210000|2022-05-06 15:16:50|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.4|0
1651850220000|2022-05-06 15:17:00|333.7|333.5|333.7|333.5|333.7|333.5|333.6|333.4|0
1651850230000|2022-05-06 15:17:10|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.4|0
1651850240000|2022-05-06 15:17:20|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.4|0
1651850250000|2022-05-06 15:17:30|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.4|0
1651850260000|2022-05-06 15:17:40|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.4|0
1651850270000|2022-05-06 15:17:50|333.6|333.4|333.6|333.4|333.7|333.5|333.6|333.4|0
1651850280000|2022-05-06 15:18:00|333.7|333.5|333.7|333.5|333.8|333.6|333.6|333.4|171
1651850290000|2022-05-06 15:18:10|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|0
1651850300000|2022-05-06 15:18:20|333.8|333.6|333.8|333.6|333.8|333.6|333.7|333.5|0
1651850310000|2022-05-06 15:18:30|333.7|333.5|333.7|333.5|333.8|333.6|333.7|333.5|0
1651850320000|2022-05-06 15:18:40|333.8|333.4|333.6|333.4|333.8|333.5|333.6|333.4|0
1651850330000|2022-05-06 15:18:50|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.4|0
1651850340000|2022-05-06 15:19:00|333.7|333.5|333.7|333.4|333.7|333.5|333.6|333.4|0
1651850350000|2022-05-06 15:19:10|333.8|333.5|333.7|333.5|333.8|333.6|333.7|333.4|808
1651850360000|2022-05-06 15:19:20|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|0
1651850370000|2022-05-06 15:19:30|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|0
1651850380000|2022-05-06 15:19:40|333.8|333.6|333.8|333.6|333.8|333.6|333.7|333.5|0
1651850390000|2022-05-06 15:19:50|333.7|333.5|333.8|333.5|333.9|333.7|333.7|333.5|0
1651850400000|2022-05-06 15:20:00|333.9|333.6|333.8|333.5|333.9|333.6|333.7|333.4|7736
1651850410000|2022-05-06 15:20:10|333.7|333.4|333.8|333.6|333.9|333.7|333.7|333.4|59
1651850420000|2022-05-06 15:20:20|333.9|333.5|333.8|333.6|333.9|333.6|333.7|333.5|0
1651850430000|2022-05-06 15:20:30|333.9|333.7|333.9|333.7|333.9|333.7|333.8|333.6|158
1651850440000|2022-05-06 15:20:40|333.8|333.6|334|333.7|334|333.8|333.8|333.6|0
1651850450000|2022-05-06 15:20:50|333.9|333.6|334|333.8|334|333.8|333.9|333.6|0
1651850460000|2022-05-06 15:21:00|333.9|333.7|334|333.7|334.1|333.8|333.9|333.7|2102
1651850470000|2022-05-06 15:21:10|334.1|333.8|334.1|333.9|334.1|333.9|334|333.7|163
1651850480000|2022-05-06 15:21:20|334|333.8|334.1|333.9|334.1|333.9|334|333.8|0
1651850490000|2022-05-06 15:21:30|334|333.8|334.1|333.8|334.2|333.9|334|333.8|0
1651850500000|2022-05-06 15:21:40|334.2|333.9|334.1|333.8|334.2|334|334.1|333.8|0
1651850510000|2022-05-06 15:21:50|334.2|333.9|334.1|333.8|334.2|333.9|334.1|333.8|0
1651850520000|2022-05-06 15:22:00|334.2|333.9|334.1|333.9|334.2|334|334.1|333.8|2558
1651850530000|2022-05-06 15:22:10|334.2|334|334.3|334.1|334.3|334.1|334.2|333.9|0
1651850540000|2022-05-06 15:22:20|334.2|334|334.3|334.1|334.3|334.1|334.2|334|1316
1651850550000|2022-05-06 15:22:30|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1651850560000|2022-05-06 15:22:40|334.5|334.2|334.4|334.2|334.5|334.2|334.4|334.1|1815
1651850570000|2022-05-06 15:22:50|334.3|334.1|334.3|334.1|334.4|334.2|334.2|334|1663
1651850580000|2022-05-06 15:23:00|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1651850590000|2022-05-06 15:23:10|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1651850600000|2022-05-06 15:23:20|334.2|334|334.2|334|334.2|334|334.2|334|0
1651850610000|2022-05-06 15:23:30|334.3|334.1|334.2|334|334.3|334.1|334.2|334|0
1651850620000|2022-05-06 15:23:40|334.1|333.9|334.2|334|334.2|334|334.1|333.9|411
1651850630000|2022-05-06 15:23:50|334.3|333.9|334.3|334|334.3|334|334.2|333.9|0
1651850640000|2022-05-06 15:24:00|334.2|333.9|334.3|334|334.3|334|334.2|333.9|0
1651850650000|2022-05-06 15:24:10|334.2|333.9|334.1|333.9|334.2|334|334.1|333.9|0
1651850660000|2022-05-06 15:24:20|334.2|334|334.2|334|334.3|334|334.1|333.9|0
1651850670000|2022-05-06 15:24:30|334.3|334.1|334.2|334|334.3|334.1|334.2|334|0
1651850680000|2022-05-06 15:24:40|334.3|334.1|334.3|334.1|334.3|334.1|334.2|334|1588
1651850690000|2022-05-06 15:24:50|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1651850700000|2022-05-06 15:25:00|334.1|334|334.3|334|334.3|334.1|334.1|334|6477
1651850710000|2022-05-06 15:25:10|334.4|334.1|334.2|334|334.4|334.1|334.2|334|471
1651850720000|2022-05-06 15:25:20|334.3|334.1|334.3|334|334.3|334.1|334.2|334|0
1651850730000|2022-05-06 15:25:30|334.2|333.9|334.3|334|334.3|334.1|334.2|333.9|0
1651850740000|2022-05-06 15:25:40|334.2|334.1|334.3|334.1|334.3|334.1|334.2|334.1|0
1651850750000|2022-05-06 15:25:50|334.1|334|334|333.8|334.2|334|334|333.8|744
1651850760000|2022-05-06 15:26:00|334.2|334|334.1|333.9|334.2|334|334.1|333.9|0
1651850770000|2022-05-06 15:26:10|334.2|333.8|334.2|334|334.2|334|334.1|333.8|0
1651850780000|2022-05-06 15:26:20|334.1|333.9|334.2|334|334.2|334|334.1|333.9|0
1651850790000|2022-05-06 15:26:30|334.1|333.9|334.1|333.9|334.2|334|334.1|333.9|1663
1651850800000|2022-05-06 15:26:40|334.2|334|334.3|334.1|334.3|334.1|334.2|333.9|0
1651850810000|2022-05-06 15:26:50|334.2|334|334.3|334.1|334.3|334.1|334.2|334|368
1651850820000|2022-05-06 15:27:00|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1651850830000|2022-05-06 15:27:10|334.2|334|334.2|334|334.3|334.1|334.2|334|0
1651850840000|2022-05-06 15:27:20|334.3|334.1|334.3|334.1|334.3|334.1|334.2|334|0
1651850850000|2022-05-06 15:27:30|334.2|334|334.1|333.9|334.2|334|334.1|333.9|460
1651850860000|2022-05-06 15:27:40|334.2|334|334.1|333.8|334.2|334|334.1|333.8|385
1651850870000|2022-05-06 15:27:50|334.2|334|334|333.8|334.2|334|334|333.7|0
1651850880000|2022-05-06 15:28:00|334.1|333.9|334.1|333.8|334.1|333.9|334.1|333.8|0
1651850890000|2022-05-06 15:28:10|334|333.7|334.2|333.9|334.2|333.9|334|333.7|466
1651850900000|2022-05-06 15:28:20|334.1|334|334.1|333.9|334.2|334|334.1|333.9|1511
1651850910000|2022-05-06 15:28:30|334.2|334|334.1|333.9|334.2|334|334|333.8|0
1651850920000|2022-05-06 15:28:40|334|333.8|334.1|333.9|334.1|333.9|334|333.8|0
1651850930000|2022-05-06 15:28:50|334|333.8|334.1|333.8|334.2|333.9|334|333.8|0
1651850940000|2022-05-06 15:29:00|334.2|333.9|334|333.7|334.2|333.9|333.9|333.6|5277
1651850950000|2022-05-06 15:29:10|333.9|333.6|333.9|333.6|334|333.7|333.9|333.6|0
1651850960000|2022-05-06 15:29:20|333.8|333.7|333.8|333.6|333.9|333.7|333.8|333.6|0
1651850970000|2022-05-06 15:29:30|333.9|333.5|333.7|333.5|333.9|333.5|333.7|333.5|628
1651850980000|2022-05-06 15:29:40|333.8|333.6|333.8|333.5|333.8|333.6|333.7|333.4|0
1651850990000|2022-05-06 15:29:50|333.7|333.4|333.7|333.4|333.8|333.5|333.6|333.3|0
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|331.3|331.6|331.3|331.6|331.4|331.5|331.3|1192
1652109310000|2022-05-09 15:15:10|331.7|331.4|331.6|331.4|331.7|331.4|331.5|331.3|0
1652109320000|2022-05-09 15:15:20|331.5|331.3|331.6|331.4|331.6|331.4|331.5|331.3|0
1652109330000|2022-05-09 15:15:30|331.5|331.3|331.5|331.3|331.6|331.4|331.4|331.2|1649
1652109340000|2022-05-09 15:15:40|331.6|331.4|331.6|331.4|331.6|331.4|331.5|331.3|0
1652109350000|2022-05-09 15:15:50|331.5|331.3|331.5|331.3|331.6|331.4|331.5|331.3|0
1652109360000|2022-05-09 15:16:00|331.7|331.5|331.6|331.4|331.7|331.5|331.6|331.4|44
1652109370000|2022-05-09 15:16:10|331.7|331.5|331.7|331.4|331.8|331.6|331.7|331.4|449
1652109380000|2022-05-09 15:16:20|331.8|331.6|331.6|331.4|331.8|331.6|331.6|331.4|0
1652109390000|2022-05-09 15:16:30|331.7|331.5|331.7|331.5|331.7|331.5|331.6|331.4|0
1652109400000|2022-05-09 15:16:40|331.6|331.4|331.6|331.4|331.7|331.5|331.6|331.4|0
1652109410000|2022-05-09 15:16:50|331.7|331.5|331.8|331.5|331.8|331.5|331.6|331.4|0
1652109420000|2022-05-09 15:17:00|331.5|331.3|331.5|331.3|331.6|331.4|331.5|331.3|162
1652109430000|2022-05-09 15:17:10|331.6|331.4|331.6|331.4|331.7|331.4|331.5|331.3|2493
1652109440000|2022-05-09 15:17:20|331.5|331.3|331.6|331.3|331.6|331.4|331.5|331.2|676
1652109450000|2022-05-09 15:17:30|331.5|331.2|331.5|331.3|331.6|331.4|331.5|331.2|0
1652109460000|2022-05-09 15:17:40|331.6|331.4|331.6|331.4|331.6|331.4|331.5|331.3|0
1652109470000|2022-05-09 15:17:50|331.5|331.3|331.6|331.4|331.6|331.4|331.5|331.3|1181
1652109480000|2022-05-09 15:18:00|331.5|331.3|331.7|331.5|331.7|331.5|331.5|331.3|0
1652109490000|2022-05-09 15:18:10|331.6|331.4|331.6|331.4|331.7|331.5|331.5|331.3|0
1652109500000|2022-05-09 15:18:20|331.5|331.3|331.5|331.3|331.5|331.4|331.5|331.3|0
1652109510000|2022-05-09 15:18:30|331.6|331.4|331.6|331.4|331.6|331.4|331.5|331.3|1571
1652109520000|2022-05-09 15:18:40|331.7|331.5|331.7|331.5|331.7|331.5|331.6|331.4|214
1652109530000|2022-05-09 15:18:50|331.6|331.4|331.6|331.4|331.7|331.5|331.6|331.4|0
1652109540000|2022-05-09 15:19:00|331.7|331.5|331.7|331.5|331.7|331.5|331.6|331.4|340
1652109550000|2022-05-09 15:19:10|331.6|331.4|331.7|331.5|331.7|331.5|331.6|331.4|0
1652109560000|2022-05-09 15:19:20|331.6|331.4|331.6|331.4|331.7|331.5|331.5|331.3|22
1652109570000|2022-05-09 15:19:30|331.7|331.3|331.6|331.3|331.7|331.4|331.6|331.3|50
1652109580000|2022-05-09 15:19:40|331.7|331.4|331.7|331.4|331.7|331.4|331.7|331.4|0
1652109590000|2022-05-09 15:19:50|331.6|331.3|331.6|331.4|331.7|331.5|331.6|331.3|0
1652109600000|2022-05-09 15:20:00|331.7|331.5|331.7|331.5|331.7|331.5|331.6|331.4|1031
1652109610000|2022-05-09 15:20:10||331.4||331.5||331.5||331.4|0
1652109620000|2022-05-09 15:20:20|331.6|331.4|331.7|331.5|331.7|331.5|331.6|331.4|0
1652109630000|2022-05-09 15:20:30|331.6|331.4|331.7|331.4|331.7|331.4|331.6|331.3|1664
1652109640000|2022-05-09 15:20:40|331.6||331.6||331.6||331.6||0
1652109650000|2022-05-09 15:20:50|331.7|331.5|331.6|331.4|331.7|331.5|331.6|331.4|0
1652109660000|2022-05-09 15:21:00|331.7|331.5|331.6|331.3|331.7|331.5|331.6|331.3|0
1652109670000|2022-05-09 15:21:10|331.7|331.4|331.7|331.5|331.7|331.5|331.6|331.4|0
1652109680000|2022-05-09 15:21:20|331.6|331.4|331.7|331.4|331.7|331.4|331.6|331.3|3200
1652109690000|2022-05-09 15:21:30|331.6|331.3|331.6|331.3|331.7|331.4|331.6|331.3|0
1652109700000|2022-05-09 15:21:40|331.7|331.4|331.7|331.4|331.7|331.4|331.7|331.4|0
1652109710000|2022-05-09 15:21:50|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|0
1652109720000|2022-05-09 15:22:00|331.7|331.4|331.6|331.3|331.7|331.4|331.5|331.2|666
1652109730000|2022-05-09 15:22:10|331.5|331.2|331.4|331.2|331.5|331.3|331.4|331.2|0
1652109740000|2022-05-09 15:22:20|331.5|331.1|331.5|331.3|331.5|331.3|331.4|331.1|0
1652109750000|2022-05-09 15:22:30|331.4|331.2|331.4|331.2|331.5|331.3|331.4|331.2|0
1652109760000|2022-05-09 15:22:40|331.5|331.3|331.4|331.2|331.5|331.3|331.4|331.2|112
1652109770000|2022-05-09 15:22:50|331.5|331.3|331.4|331.2|331.6|331.4|331.4|331.2|1114
1652109780000|2022-05-09 15:23:00|331.5|331.3|331.5|331.3|331.5|331.3|331.4|331.2|0
1652109790000|2022-05-09 15:23:10|331.3|331.1|331.5|331.2|331.5|331.2|331.3|331.1|250
1652109800000|2022-05-09 15:23:20|331.4|331.1|331.4|331.2|331.4|331.2|331.3|331.1|0
1652109810000|2022-05-09 15:23:30|331.3|331.1|331.4|331.2|331.4|331.2|331.3|331.1|0
1652109820000|2022-05-09 15:23:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1652109830000|2022-05-09 15:23:50|331.4|331.2|331.3|331.1|331.4|331.2|331.3|331.1|453
1652109840000|2022-05-09 15:24:00|331.4|331.2|331.5|331.2|331.5|331.2|331.3|331.1|116
1652109850000|2022-05-09 15:24:10|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|1080
1652109860000|2022-05-09 15:24:20|331.4|331.2|331.4|331.2|331.5|331.3|331.4|331.2|0
1652109870000|2022-05-09 15:24:30|331.5|331.3|331.4|331.2|331.5|331.3|331.4|331.2|1708
1652109880000|2022-05-09 15:24:40|331.5|331.3|331.5|331.2|331.6|331.3|331.5|331.2|184
1652109890000|2022-05-09 15:24:50|331.6|331.3|331.5|331.2|331.6|331.3|331.5|331.2|0
1652109900000|2022-05-09 15:25:00|331.4|331.4|331.5|331.3|331.6|331.4|331.4|331.2|6893
1652109910000|2022-05-09 15:25:10|331.6|331.2|331.5|331.2|331.6|331.2|331.5|331.2|1098
1652109920000|2022-05-09 15:25:20|331.4|331.1|331.3|331.1|331.4|331.1|331.3|331.1|0
1652109930000|2022-05-09 15:25:30|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.1|0
1652109940000|2022-05-09 15:25:40|331.3|331.1|331.4|331.1|331.4|331.1|331.3|331.1|132
1652109950000|2022-05-09 15:25:50|331.3|331|331.3|331|331.4|331.1|331.3|331|0
1652109960000|2022-05-09 15:26:00|331.4|331.1|331.4|331.2|331.4|331.2|331.3|331.1|285
1652109970000|2022-05-09 15:26:10|331.3|331.1|331.3|331.1|331.4|331.2|331.3|331.1|802
1652109980000|2022-05-09 15:26:20|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.1|116
1652109990000|2022-05-09 15:26:30|331.3|331.1|331.5|331.2|331.5|331.3|331.3|331.1|1294
1652110000000|2022-05-09 15:26:40|331.4||331.4||331.4||331.4||0
1652110010000|2022-05-09 15:26:50|331.5|331.3|331.4|331.2|331.5|331.3|331.4|331.2|0
1652110020000|2022-05-09 15:27:00|331.5|331.1|331.3|331.1|331.5|331.2|331.3|331.1|1092
1652110030000|2022-05-09 15:27:10|331.4|331.2|331.3|331.1|331.4|331.2|331.3|331.1|0
1652110040000|2022-05-09 15:27:20|331.4|331.2|331.4|331.1|331.4|331.2|331.3|331.1|0
1652110050000|2022-05-09 15:27:30|331.5|331.2|331.4|331.2|331.5|331.3|331.4|331.2|0
1652110060000|2022-05-09 15:27:40|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.2|4237
1652110070000|2022-05-09 15:27:50|331.4|331.2|331.5|331.2|331.5|331.2|331.4|331.2|2400
1652110080000|2022-05-09 15:28:00|331.4|331|331.4|331.1|331.4|331.1|331.3|331|200
1652110090000|2022-05-09 15:28:10|331.3|331|331.3|331.1|331.3|331.1|331.2|331|0
1652110100000|2022-05-09 15:28:20|331.2|331|331.4|331.2|331.4|331.2|331.2|331|0
1652110110000|2022-05-09 15:28:30|331.3|331.1|331.3|331.1|331.4|331.2|331.3|331.1|0
1652110120000|2022-05-09 15:28:40|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.1|2000
1652110130000|2022-05-09 15:28:50||331.1||331.2||331.2||331.1|0
1652110140000|2022-05-09 15:29:00|331.5|331.3|331.4|331.1|331.5|331.3|331.4|331.1|0
1652110150000|2022-05-09 15:29:10|331.3|331.2|331.3|331.1|331.4|331.2|331.3|331.1|396
1652110160000|2022-05-09 15:29:20|331.4|331.2|331.3|331.1|331.4|331.2|331.3|331.1|0
1652110170000|2022-05-09 15:29:30|331.2|331|331.1|330.9|331.2|331|331|330.8|1660
1652110180000|2022-05-09 15:29:40|331.3|330.8|331.2|330.9|331.3|331|331.2|330.8|3271
1652110190000|2022-05-09 15:29:50|331.3|331|331.3|331|331.3|331|331.2|330.9|1509
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|332.3|332.5|332.4|332.4|332.3|4099
1652195700000|2022-05-10 15:15:00|332.6|332.2|332.5|332.3|332.6|332.3|332.5|332.2|0
1652195710000|2022-05-10 15:15:10|332.6|332.2|332.6|332.3|332.6|332.3|332.6|332.2|0
1652195720000|2022-05-10 15:15:20|332.3|332|332.3|332.1|332.3|332.1|332.2|332|1226
1652195730000|2022-05-10 15:15:30|332.1|331.9|332.2|332|332.2|332|332.1|331.8|217
1652195740000|2022-05-10 15:15:40|332.1|331.9|332.2|332|332.2|332|332.1|331.9|0
1652195750000|2022-05-10 15:15:50|332.1|331.9|332|331.8|332.1|331.9|332|331.8|3027
1652195760000|2022-05-10 15:16:00|332.3|332.1|332.4|332.1|332.4|332.1|332.2|332|2262
1652195770000|2022-05-10 15:16:10|332.3|332|332.3|332.1|332.3|332.1|332.3|332|714
1652195780000|2022-05-10 15:16:20|332.4|332.2|332.4|332.2|332.5|332.3|332.4|332.2|0
1652195790000|2022-05-10 15:16:30|332.5|332.3|332.5|332.3|332.5|332.3|332.4|332.2|0
1652195800000|2022-05-10 15:16:40|332.4|332.2|332.5|332.3|332.5|332.3|332.4|332.2|0
1652195810000|2022-05-10 15:16:50|332.6||332.6||332.6||332.6||428
1652195820000|2022-05-10 15:17:00|332.5|332.4|332.7|332.4|332.7|332.4|332.5|332.3|2000
1652195830000|2022-05-10 15:17:10|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|0
1652195840000|2022-05-10 15:17:20|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.4|405
1652195850000|2022-05-10 15:17:30|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.4|0
1652195860000|2022-05-10 15:17:40|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.4|3200
1652195870000|2022-05-10 15:17:50|332.6|332.4|332.6|332.4|332.7|332.5|332.6|332.4|313
1652195880000|2022-05-10 15:18:00|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.4|0
1652195890000|2022-05-10 15:18:10|332.6|332.4|332.6|332.4|332.7|332.5|332.6|332.4|0
1652195900000|2022-05-10 15:18:20|332.7||332.7||332.7||332.7||490
1652195910000|2022-05-10 15:18:30|332.8|332.5|332.6|332.4|332.8|332.5|332.6|332.4|0
1652195920000|2022-05-10 15:18:40|332.8|332.5|332.7|332.4|332.8|332.5|332.7|332.4|0
1652195930000|2022-05-10 15:18:50|332.8|332.5|332.8|332.5|332.8|332.5|332.8|332.5|0
1652195940000|2022-05-10 15:19:00|332.7|332.4|332.7|332.5|332.8|332.5|332.7|332.4|0
1652195950000|2022-05-10 15:19:10|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1652195960000|2022-05-10 15:19:20|332.6|332.4|332.6|332.4|332.7|332.5|332.6|332.4|0
1652195970000|2022-05-10 15:19:30|332.8|332.5|332.8|332.5|332.8|332.5|332.7|332.4|0
1652195980000|2022-05-10 15:19:40|332.7|332.4|332.7|332.4|332.8|332.5|332.7|332.4|0
1652195990000|2022-05-10 15:19:50|332.8|332.5|332.6|332.4|332.8|332.5|332.6|332.4|0
1652196000000|2022-05-10 15:20:00|332.7|332.5|332.8|332.6|332.8|332.6|332.6|332.4|0
1652196010000|2022-05-10 15:20:10|332.7|332.5|332.8|332.6|332.8|332.6|332.7|332.5|0
1652196020000|2022-05-10 15:20:20|332.7|332.5|332.9|332.6|332.9|332.7|332.7|332.5|2204
1652196030000|2022-05-10 15:20:30|332.7|332.5|332.8|332.6|332.9|332.6|332.7|332.5|0
1652196040000|2022-05-10 15:20:40|332.7|332.5|332.8|332.5|332.8|332.6|332.7|332.5|0
1652196050000|2022-05-10 15:20:50|332.9|332.6|332.8|332.6|332.9|332.7|332.8|332.5|0
1652196070000|2022-05-10 15:21:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1652196080000|2022-05-10 15:21:20|332.8|332.6|333|332.8|333|332.8|332.8|332.6|124
1652196090000|2022-05-10 15:21:30|332.9|332.7|333|332.8|333|332.8|332.9|332.7|0
1652196100000|2022-05-10 15:21:40|332.9|332.7|332.9|332.7|333|332.8|332.9|332.7|0
1652196110000|2022-05-10 15:21:50|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1652196120000|2022-05-10 15:22:00|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1652196130000|2022-05-10 15:22:10|333|332.8|333|332.8|333|332.8|332.9|332.7|0
1652196140000|2022-05-10 15:22:20|332.9|332.7|333.2|333|333.2|333|332.9|332.7|1484
1652196150000|2022-05-10 15:22:30|333.1|332.9|333.3|333|333.3|333|333.1|332.9|462
1652196160000|2022-05-10 15:22:40|333.2|332.9|333.3|333|333.3|333|333.2|332.9|0
1652196170000|2022-05-10 15:22:50|333.2|332.9|333.2|332.9|333.3|333|333.2|332.9|0
1652196180000|2022-05-10 15:23:00|333.3|333|333.1|332.9|333.3|333|333.1|332.9|2700
1652196190000|2022-05-10 15:23:10|333|332.8|333.1|332.9|333.1|332.9|333|332.8|0
1652196200000|2022-05-10 15:23:20|333|332.8|333.1|332.9|333.1|332.9|333|332.8|0
1652196210000|2022-05-10 15:23:30|333|332.7|333|332.8|333|332.8|332.9|332.7|2796
1652196220000|2022-05-10 15:23:40|332.9|332.7|332.9|332.7|333|332.8|332.9|332.7|0
1652196230000|2022-05-10 15:23:50|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1652196240000|2022-05-10 15:24:00|333|332.8|333.1|332.9|333.1|332.9|332.9|332.7|0
1652196250000|2022-05-10 15:24:10|333|332.8|333|332.8|333.1|332.9|333|332.8|0
1652196260000|2022-05-10 15:24:20|333.1|332.9|333.1|332.8|333.1|332.9|333|332.8|0
1652196270000|2022-05-10 15:24:30|333|332.7|333|332.8|333|332.8|332.9|332.7|0
1652196280000|2022-05-10 15:24:40|332.9|332.7|332.9|332.7|333|332.8|332.9|332.7|0
1652196290000|2022-05-10 15:24:50|333|332.8|333|332.7|333|332.8|332.9|332.6|378
1652196300000|2022-05-10 15:25:00|332.9|332.6|332.8|332.6|333|332.7|332.8|332.6|1362
1652196310000|2022-05-10 15:25:10|332.9|332.7|332.9|332.6|332.9|332.7|332.8|332.5|2014
1652196320000|2022-05-10 15:25:20|332.8|332.5|332.8|332.5|332.9|332.6|332.8|332.5|0
1652196330000|2022-05-10 15:25:30|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1652196340000|2022-05-10 15:25:40|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.6|0
1652196350000|2022-05-10 15:25:50|332.8|332.6|332.8|332.6|332.9|332.7|332.8|332.6|0
1652196360000|2022-05-10 15:26:00|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1652196370000|2022-05-10 15:26:10|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.6|0
1652196380000|2022-05-10 15:26:20|332.8|332.6|332.7|332.5|332.9|332.6|332.7|332.5|0
1652196390000|2022-05-10 15:26:30|332.8|332.6|332.8|332.5|332.8|332.6|332.7|332.5|0
1652196400000|2022-05-10 15:26:40|332.9|332.6|332.8|332.5|332.9|332.6|332.8|332.5|0
1652196410000|2022-05-10 15:26:50|332.9|332.6|332.8|332.5|332.9|332.6|332.8|332.5|0
1652196420000|2022-05-10 15:27:00|332.9|332.6|332.8|332.6|332.9|332.7|332.8|332.6|66
1652196430000|2022-05-10 15:27:10|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.6|0
1652196440000|2022-05-10 15:27:20|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1652196450000|2022-05-10 15:27:30|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1652196460000|2022-05-10 15:27:40|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1652196470000|2022-05-10 15:27:50|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.6|0
1652196480000|2022-05-10 15:28:00|332.8|332.6|332.8|332.6|332.9|332.7|332.8|332.6|1160
1652196490000|2022-05-10 15:28:10|332.9|332.7|332.6|332.3|332.9|332.7|332.6|332.3|899
1652196500000|2022-05-10 15:28:20|332.5|332.4|332.6|332.4|332.7|332.4|332.5|332.4|493
1652196510000|2022-05-10 15:28:30|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.4|0
1652196520000|2022-05-10 15:28:40|332.6|332.4|332.7|332.4|332.7|332.5|332.6|332.4|1402
1652196530000|2022-05-10 15:28:50|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.4|0
1652196540000|2022-05-10 15:29:00|332.6|332.4|332.8|332.5|332.9|332.6|332.6|332.4|345
1652196550000|2022-05-10 15:29:10|332.7|332.6|332.8|332.6|332.9|332.6|332.7|332.5|0
1652196560000|2022-05-10 15:29:20|332.7|332.5|332.8|332.6|332.9|332.6|332.7|332.4|2739
1652196570000|2022-05-10 15:29:30|333|332.7|333|332.7|333|332.7|332.9|332.6|1517
1652196580000|2022-05-10 15:29:40|332.9|332.6|332.9|332.7|332.9|332.7|332.8|332.5|0
1652196590000|2022-05-10 15:29:50|332.8|332.5|332.9|332.6|333|332.7|332.8|332.5|0
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|332.7|332.4|332.6|332.2|332.7|332.4|332.5|332.1|1105
1652252880000|2022-05-11 07:08:00|332.7|332.3|332.8|332.5|332.9|332.6|332.6|332.3|4577
1652252890000|2022-05-11 07:08:10|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.6|0
1652252900000|2022-05-11 07:08:20|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.6|0
1652252910000|2022-05-11 07:08:30|332.8|332.6|332.8|332.5|332.9|332.7|332.8|332.5|2120
1652252920000|2022-05-11 07:08:40|332.7|332.4|332.7|332.4|332.8|332.4|332.6|332.3|0
1652252930000|2022-05-11 07:08:50|332.6|332.3|332.8|332.6|332.8|332.6|332.6|332.3|0
1652252940000|2022-05-11 07:09:00|332.9|332.5|332.9|332.6|333|332.7|332.9|332.5|2903
1652252950000|2022-05-11 07:09:10|333|332.7|332.6|332.3|333|332.7|332.6|332.3|6000
1652252960000|2022-05-11 07:09:20|332.7|332.2|332.7|332.3|332.7|332.4|332.6|332.2|0
1652252970000|2022-05-11 07:09:30|332.5|332.2|332.8|332.5|332.8|332.5|332.5|332.2|0
1652252980000|2022-05-11 07:09:40|332.9|332.6|332.9|332.6|332.9|332.6|332.8|332.5|880
1652252990000|2022-05-11 07:09:50|332.8|332.5|332.9|332.6|332.9|332.6|332.8|332.5|0
1652253000000|2022-05-11 07:10:00|332.8|332.5|332.6|332.4|332.8|332.5|332.6|332.2|158
1652253010000|2022-05-11 07:10:10|332.7|332.3|332.7|332.4|332.7|332.4|332.6|332.3|0
1652253020000|2022-05-11 07:10:20|332.6|332.3|332.9|332.6|332.9|332.6|332.6|332.3|0
1652253030000|2022-05-11 07:10:30|332.8|332.5|332.6|332.3|332.9|332.6|332.6|332.3|1507
1652253040000|2022-05-11 07:10:40|332.5|332.2|332.7|332.4|332.7|332.4|332.5|332.2|1314
1652253050000|2022-05-11 07:10:50|332.6|332.3|332.6|332.2|332.7|332.4|332.6|332.2|0
1652253060000|2022-05-11 07:11:00|332.5|332.3|332.6|332.2|332.7|332.3|332.5|332.2|665
1652253070000|2022-05-11 07:11:10|332.7|332.3|332.6|332.2|332.7|332.3|332.6|332.2|0
1652253080000|2022-05-11 07:11:20|332.7|332.3|333|332.7|333|332.7|332.5|332.2|853
1652253090000|2022-05-11 07:11:30|332.9|332.6|333|332.7|333|332.7|332.8|332.6|881
1652253100000|2022-05-11 07:11:40|332.9|332.8|333.1|332.8|333.1|332.8|332.9|332.6|7088
1652253110000|2022-05-11 07:11:50|333|332.7|333.1|332.8|333.1|332.8|333|332.7|0
1652253120000|2022-05-11 07:12:00|333|332.7|333|332.7|333.1|332.8|333|332.7|0
1652253130000|2022-05-11 07:12:10|333.1|332.8|333|332.7|333.1|332.8|332.9|332.6|1360
1652253140000|2022-05-11 07:12:20|332.9|332.6|332.8|332.5|333|332.7|332.8|332.5|2736
1652253150000|2022-05-11 07:12:30|332.9|332.6|332.8|332.6|332.9|332.6|332.8|332.5|0
1652253160000|2022-05-11 07:12:40|332.9|332.5|332.8|332.5|332.9|332.6|332.7|332.5|0
1652253170000|2022-05-11 07:12:50|332.9|332.6|332.8|332.6|332.9|332.6|332.8|332.6|0
1652253180000|2022-05-11 07:13:00|332.7|332.4|332.7|332.4|332.9|332.6|332.7|332.4|650
1652253190000|2022-05-11 07:13:10|332.8|332.5|332.7|332.4|332.9|332.5|332.7|332.4|0
1652253200000|2022-05-11 07:13:20|332.8|332.5|332.7|332.4|332.8|332.5|332.7|332.4|0
1652253210000|2022-05-11 07:13:30|332.8|332.5|332.8|332.5|332.8|332.5|332.7|332.4|0
1652253220000|2022-05-11 07:13:40|332.5|332.4|332.4|332.2|332.5|332.4|332.4|332.1|504
1652253230000|2022-05-11 07:13:50|332.5|332.1|332.4|332|332.5|332.2|332.4|332|0
1652253240000|2022-05-11 07:14:00|332.3|332.1|332.4|332|332.5|332.1|332.3|332|0
1652253250000|2022-05-11 07:14:10|332.5|332.1|332.4|332|332.5|332.1|332.4|332|569
1652253260000|2022-05-11 07:14:20|332.5|332.2|332.4|332|332.5|332.2|332.4|332|0
1652253270000|2022-05-11 07:14:30|332.3|332.1|332.5|332.2|332.5|332.2|332.3|332|2000
1652253280000|2022-05-11 07:14:40|332.4|332|332.4|332.1|332.5|332.1|332.4|332|0
1652253290000|2022-05-11 07:14:50|332.5|332.2|332.5|332.1|332.5|332.2|332.3|332|490
1652253300000|2022-05-11 07:15:00|332.4|332|332.4|332|332.4|332.1|332.3|332|0
1652253310000|2022-05-11 07:15:10|332.3|332.1|332.4|332.1|332.5|332.1|332.3|332|0
1652253320000|2022-05-11 07:15:20|332.3|332|332.2|332|332.4|332.1|332.2|332|0
1652253330000|2022-05-11 07:15:30|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1652253340000|2022-05-11 07:15:40|332.3|332.1|332.6|332.3|332.6|332.3|332.2|331.9|1282
1652253350000|2022-05-11 07:15:50|332.5|332.2|332.4|332.2|332.6|332.3|332.4|332.2|0
1652253360000|2022-05-11 07:16:00|332.5|332.3|332.6|332.3|332.6|332.3|332.5|332.2|0
1652253370000|2022-05-11 07:16:10|332.5|332.2|332.6|332.3|332.6|332.4|332.5|332.2|538
1652253380000|2022-05-11 07:16:20|332.5|332.2|332.5|332.2|332.6|332.3|332.5|332.2|0
1652253390000|2022-05-11 07:16:30|332.6|332.3|332.6|332.3|332.6|332.3|332.5|332.2|0
1652253400000|2022-05-11 07:16:40|332.5|332.2|332.5|332.2|332.6|332.3|332.5|332.2|0
1652253410000|2022-05-11 07:16:50|332.6|332.3|332.5|332.2|332.6|332.3|332.5|332.2|0
1652253420000|2022-05-11 07:17:00|332.6|332.3|332.4|332.1|332.6|332.3|332.4|332.1|0
1652253430000|2022-05-11 07:17:10|332.3|332|332.5|332.1|332.5|332.2|332.3|332|1335
1652253440000|2022-05-11 07:17:20|332.6|332.2|332.4|332.1|332.6|332.2|332.4|332.1|0
1652253450000|2022-05-11 07:17:30|332.5|332.2|332.4|332.1|332.6|332.2|332.4|332.1|0
1652253460000|2022-05-11 07:17:40|332.5|332.2|332.5|332.2|332.5|332.2|332.4|332.1|0
1652253470000|2022-05-11 07:17:50|332.4|331.9|332.1|331.9|332.4|332|332.1|331.8|4003
1652253480000|2022-05-11 07:18:00|332.2|332|332.2|331.9|332.4|332.1|332.2|331.9|0
1652253490000|2022-05-11 07:18:10|332.3|332|332.2|331.9|332.3|332|332.2|331.9|0
1652253500000|2022-05-11 07:18:20|332.3|332|332|331.6|332.3|332|332|331.6|1946
1652253510000|2022-05-11 07:18:30|331.9|331.7|332.3|332|332.3|332|331.9|331.6|389
1652253520000|2022-05-11 07:18:40|332.2|331.9|332.3|332|332.3|332|332.2|331.9|0
1652253530000|2022-05-11 07:18:50|332.2|331.9|332.2|331.8|332.3|332|332.1|331.8|0
1652253540000|2022-05-11 07:19:00|332.3|331.9|332.2|331.8|332.3|332|332.2|331.8|0
1652253550000|2022-05-11 07:19:10|332.3|331.9|332.2|331.8|332.3|332|332.2|331.8|0
1652253560000|2022-05-11 07:19:20|332.3|331.9|332.3|331.9|332.3|331.9|332.2|331.8|0
1652253570000|2022-05-11 07:19:30|332.2|331.8|332.2|331.9|332.3|332|332.2|331.8|0
1652253580000|2022-05-11 07:19:40||331.8||331.9||331.9||331.8|0
1652253590000|2022-05-11 07:19:50|332.3|332|332.3|332.1|332.3|332.1|332.3|332|0
1652253600000|2022-05-11 07:20:00|332.2|332|332.3|332|332.5|332.1|332.2|331.9|39
1652253610000|2022-05-11 07:20:10|332.4|332.1|332.5|332.1|332.5|332.1|332.3|332|0
1652253620000|2022-05-11 07:20:20|332.4|332|332.4|332.1|332.5|332.2|332.4|332|60
1652253630000|2022-05-11 07:20:30|332.5|332.2|332.5|332.2|332.5|332.2|332.4|332|0
1652253640000|2022-05-11 07:20:40|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.2|833
1652253650000|2022-05-11 07:20:50|332.5|332.1|332.2|331.8|332.5|332.1|332.2|331.8|868
1652253660000|2022-05-11 07:21:00|332.3|331.9|332.2|331.9|332.3|331.9|332.2|331.8|0
1652253670000|2022-05-11 07:21:10|332.1|331.8|332.1|331.9|332.2|331.9|332.1|331.7|0
1652253680000|2022-05-11 07:21:20|332|331.8|332.1|331.9|332.1|331.9|332|331.8|1657
1652253690000|2022-05-11 07:21:30|332.2|331.8|332.2|331.9|332.2|331.9|332.1|331.8|0
1652253700000|2022-05-11 07:21:40|332.1|331.8|332|331.8|332.1|331.9|332|331.8|0
1652253710000|2022-05-11 07:21:50|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|6032
1652253730000|2022-05-11 07:22:10|332|331.8|332|331.8|332|331.8|332|331.8|0
1652253740000|2022-05-11 07:22:20|332.1||332.1||332.1||332.1||0
1652253750000|2022-05-11 07:22:30|332|331.7|331.8|331.6|332|331.7|331.8|331.6|0
1652253760000|2022-05-11 07:22:40|331.9|331.5|331.7|331.4|331.9|331.6|331.7|331.4|5171
1652253770000|2022-05-11 07:22:50|331.8|331.5|331.8|331.5|331.8|331.5|331.8|331.5|0
